Marktübersicht

Dax
12.078,00
-0,72%
MDax
24.716,00
-0,44%
BCDI
140,62
0,21%
Dow Jones
21.703,75
0,13%
TecDax
2.247,75
-0,34%
Bund-Future
164,52
0,27%
EUR-USD
1,18
0,44%
Rohöl (WTI)
47,63
-2,40%
Gold
1.291,99
0,60%

Dax

Typ: Index
WKN: 846900
ISIN: DE0008469008
zur Watchlist zum Portfolio

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
18.08.17 12.103,50 12.178,10 12.080,70 12.165,20 1.233.380.000 -0,31%
17.08.17 12.236,60 12.290,00 12.184,30 12.203,50 2.763.400.000 -0,49%
16.08.17 12.250,00 12.301,40 12.240,80 12.263,90 2.722.080.000 0,71%
15.08.17 12.208,30 12.234,60 12.156,90 12.177,00 2.200.440.000 0,10%
14.08.17 12.100,20 12.195,40 12.097,00 12.165,10 2.842.890.000 1,26%
11.08.17 11.961,60 12.046,90 11.934,90 12.014,10 3.706.630.000 0,00%
10.08.17 12.158,70 12.158,90 11.993,70 12.014,30 3.590.350.000 -1,15%
09.08.17 12.191,40 12.227,50 12.100,10 12.154,00 3.913.940.000 -1,12%
08.08.17 12.239,80 12.330,00 12.184,60 12.292,00 2.773.570.000 0,28%
07.08.17 12.305,70 12.336,00 12.225,80 12.257,20 2.729.740.000 -0,33%
04.08.17 12.138,10 12.322,00 12.123,70 12.297,70 4.025.360.000 1,18%
03.08.17 12.130,80 12.184,60 12.099,10 12.154,70 3.356.710.000 -0,22%
02.08.17 12.269,90 12.275,00 12.153,50 12.181,50 3.526.100.000 -0,57%
01.08.17 12.147,90 12.302,40 12.092,10 12.251,30 3.519.840.000 1,10%
31.07.17 12.141,50 12.210,30 12.097,40 12.118,20 3.534.990.000 -0,37%
28.07.17 12.151,40 12.183,80 12.098,60 12.162,70 123.811.000 -0,40%
27.07.17 12.230,10 12.293,90 12.176,00 12.212,00 4.235.240.000 -0,76%
26.07.17 12.260,30 12.341,00 12.255,70 12.305,10 3.453.540.000 0,33%
25.07.17 12.228,30 12.301,70 12.211,10 12.264,30 3.260.160.000 0,45%
24.07.17 12.228,60 12.235,80 12.142,00 12.209,00 3.935.230.000 -0,25%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 727

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
11.535,30 11.998,59 11.509,84 11.834,40 2,59%
9.798,11 9.757,88 8.752,87 9.495,40 -3,09%
10.694,30 11.401,66 10.663,51 11.401,70 6,61%
9.306,48 9.708,94 9.116,32 9.692,08 4,14%
7.776,05 7.833,39 7.581,18 7.741,70 -0,44%
6.458,91 6.948,25 6.458,91 6.856,08 6,15%
7.077,48 7.426,81 7.077,48 7.272,32 2,75%
5.608,79 5.722,05 5.434,34 5.598,46 -0,18%
4.338,35 4.666,82 3.843,74 3.843,74 -11,40%
6.851,75 7.002,29 6.733,72 6.748,13 -1,51%
6.789,11 7.027,59 6.715,44 6.715,44 -1,09%
5.674,15 5.915,15 5.649,60 5.796,04 2,15%
4.254,85 4.402,03 4.254,85 4.350,49 2,25%
4.058,60 4.141,53 3.991,42 4.018,16 -1,00%
2.747,83 2.751,99 2.450,20 2.547,05 -7,31%
5.107,61 5.097,06 4.745,58 5.039,08 -1,34%
6.795,14 6.704,68 6.075,34 6.208,24 -8,64%
6.835,60 7.738,68 6.835,60 7.644,55 11,83%
5.159,96 5.190,82 4.796,82 4.911,81 -4,81%
4.440,38 4.709,83 4.440,38 4.709,83 6,07%
3.035,15 3.276,72 3.035,15 3.259,64 7,40%
2.470,14 2.473,55 2.382,61 2.473,55 0,14%
2.021,27 2.135,04 2.021,27 2.102,18 4,00%
2.177,45 2.184,01 2.074,92 2.091,57 -3,94%
1.571,85 1.684,35 1.571,85 1.684,35 7,16%
1.687,49 1.749,90 1.676,40 1.745,13 3,42%
1.420,08 1.601,15 1.420,08 1.542,09 8,59%
1.822,78 1.939,43 1.776,04 1.809,92 -0,71%
1.312,73 1.359,88 1.271,70 1.288,66 -1,83%
935,57 1.096,05 935,57 1.079,55 15,39%
1.294,50 1.277,50 1.216,30 1.244,40 -3,87%
1.387,10 1.444,20 1.323,90 1.357,30 -2,15%
838,10 865,70 820,30 855,40 2,06%
807,20 818,50 766,20 766,20 -5,08%
549,10 602,50 545,70 602,50 9,73%
502,10 517,10 501,50 515,50 2,67%
468,40 480,90 468,30 473,30 1,05%
504,00 535,20 504,00 521,50 3,47%
580,17 575,59 557,41 563,92 -2,80%
549,41 563,06 549,41 552,94 0,64%
512,26 519,21 496,19 496,19 -3,14%
571,99 577,68 567,82 567,82 -0,73%
446,65 488,34 443,11 488,34 9,33%
433,41 436,42 398,74 400,34 -7,63%
558,11 558,97 533,83 543,24 -2,66%
503,78 543,98 503,78 543,98 7,98%
511,92 542,16 500,35 533,46 4,21%
582,18 585,49 564,55 564,55 -3,03%
591,40 590,55 568,04 571,95 -3,29%
524,57 533,72 520,44 522,22 -0,45%
364,19 382,82 364,19 374,31 2,78%
444,97 453,38 435,45 448,95 0,89%
489,05 488,56 459,67 472,83 -3,32%
475,58 488,64 471,68 488,64 2,75%
367,02 367,50 346,67 349,57 -4,75%
478,37 481,91 469,45 473,09 -1,10%
531,78 539,18 508,68 539,18 1,39%
417,19 429,95 407,00 410,24 -1,67%
374,75 - - - -100,00%
59 | 60 | 61 | 62 | 63 | 64 | 65 | 66 | 67 | 68 | 69 | 70 | 71 | 72 | 73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

Dax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 11.481,10 12.888,95 11.481,10 12.165,20 5,96%
2016 10.743,00 11.481,06 8.752,87 11.481,10 6,87%
2015 9.805,55 12.374,73 9.427,64 10.743,00 9,56%
2014 9.552,16 10.087,12 8.571,95 9.805,55 2,65%
2013 7.612,39 9.589,39 7.459,96 9.552,16 25,48%
2012 5.898,35 7.672,10 5.898,35 7.612,39 29,06%
2011 6.914,19 7.527,64 5.072,33 5.898,35 -14,69%
2010 5.957,43 7.077,99 5.434,34 6.914,19 16,06%
2009 4.810,20 6.011,55 3.666,41 5.957,43 23,85%
2008 8.067,32 7.949,11 4.127,41 4.810,20 -40,37%
2007 6.596,92 8.105,69 6.447,70 8.067,32 22,29%
2006 5.408,26 6.611,81 5.292,14 6.596,92 21,98%
2005 4.256,08 5.458,58 4.178,10 5.408,26 27,07%
2004 3.965,16 4.261,79 3.646,99 4.256,08 7,34%
2003 2.892,63 3.965,16 2.202,96 3.965,16 37,08%
2002 5.160,10 5.462,55 2.597,88 2.892,63 -43,94%
2001 6.433,61 6.795,14 3.787,23 5.160,10 -19,79%
2000 6.958,14 8.064,97 6.200,71 6.433,61 -7,54%
1999 5.002,39 6.958,14 4.678,72 6.958,14 39,10%
1998 4.249,69 6.171,43 3.896,08 5.002,39 17,71%
1997 2.888,69 4.438,93 2.848,77 4.249,69 47,11%
1996 2.253,88 2.909,91 2.253,88 2.888,69 28,17%
1995 2.106,58 2.317,01 1.910,96 2.253,88 6,99%
1994 2.266,68 2.271,11 1.960,59 2.106,58 -7,06%
1993 1.545,05 2.266,68 1.516,50 2.266,68 46,71%
1992 1.577,98 1.811,57 1.420,30 1.545,05 -2,09%
1991 1.398,23 1.715,80 1.322,68 1.577,98 12,86%
1990 1.790,37 1.968,55 1.334,89 1.398,23 -21,90%
1989 1.327,87 1.790,37 1.271,70 1.790,37 34,83%
1988 1.000,00 1.340,41 931,18 1.327,87 32,79%
1987 1.432,30 1.570,30 945,90 1.000,00 -30,18%
1986 1.366,20 1.586,00 1.248,60 1.432,30 4,84%
1985 820,90 1.366,20 820,30 1.366,20 66,43%
1984 774,00 820,90 692,70 820,90 6,06%
1983 552,80 777,00 530,00 774,00 40,01%
1982 490,40 554,60 476,60 552,80 12,72%
1981 480,90 548,20 468,30 490,40 1,98%
1980 497,79 535,20 473,90 480,90 -3,39%
1979 575,10 593,30 492,25 497,79 -13,44%
1978 549,30 611,67 525,01 575,10 4,70%
1977 509,02 567,56 491,35 549,30 7,91%
1976 563,25 593,82 486,74 509,02 -9,63%
1975 401,79 566,18 401,79 563,25 40,19%
1974 403,88 436,42 372,26 401,79 -0,52%
1973 536,36 580,99 386,32 403,88 -24,70%
1972 474,21 596,87 471,16 536,36 13,11%
1971 446,24 543,53 423,81 474,21 6,27%
1970 618,11 629,11 444,42 446,24 -27,81%
1969 557,70 659,20 548,41 618,11 10,83%
1968 503,22 603,19 503,22 557,70 10,83%
1967 333,36 503,22 319,93 503,22 50,95%
1966 423,44 453,38 324,99 333,36 -21,27%
1965 479,27 491,61 422,03 423,44 -11,65%
1964 441,74 527,39 441,74 479,27 8,50%
1963 383,90 464,35 346,67 441,74 15,07%
1962 489,79 494,70 316,62 383,90 -21,62%
1961 534,09 591,48 455,98 489,79 -8,29%
1960 412,21 603,79 394,84 534,09 29,57%
1959 374,75 413,81 328,49 412,21 10,00%

Pfeil rechts Dax Performance

Zeitraum Kurs %
1 Woche 12.014,10 1,26%
2 Wochen 12.297,70 -1,08%
1 Monat 12.240,10 -0,61%
6 Monate 11.967,50 1,65%
Year-to-date 11.481,10 5,96%
1 Jahr 10.544,40 15,37%
3 Jahre 9.314,57 30,60%
5 Jahre 7.033,68 72,96%
10 Jahre 7.407,53 64,23%
15 Jahre 3.768,51 222,81%
20 Jahre 4.223,43 188,04%
Max. (29.09.1959) 374,75 3.146,22%