Marktübersicht

Dax
12.246,00
0,30%
MDax
24.598,00
0,01%
BCDI
143,96
0,00%
Dow Jones
21.513,17
-0,31%
TecDax
2.263,75
0,02%
Bund-Future
162,43
0,07%
EUR-USD
1,17
0,08%
Rohöl (WTI)
46,40
1,62%
Gold
1.254,87
-0,04%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.07.17 12.424,80 12.464,10 12.190,90 12.240,10 3.605.700.000 -1,66%
20.07.17 12.514,80 12.575,50 12.392,20 12.447,20 3.953.640.000 -0,04%
19.07.17 12.468,10 12.475,20 12.418,70 12.452,00 2.848.160.000 0,17%
18.07.17 12.540,90 12.572,90 12.384,60 12.430,40 3.601.320.000 -1,25%
17.07.17 12.652,40 12.656,10 12.543,00 12.587,20 2.315.980.000 -0,35%
14.07.17 12.642,70 12.662,00 12.577,30 12.631,70 3.562.860.000 -0,08%
13.07.17 12.614,10 12.676,50 12.613,50 12.641,30 3.567.400.000 0,12%
12.07.17 12.469,80 12.648,20 12.468,20 12.626,60 3.798.150.000 1,52%
11.07.17 12.479,70 12.539,20 12.417,80 12.437,00 3.067.070.000 -0,07%
10.07.17 12.465,00 12.483,00 12.406,20 12.445,90 2.618.160.000 0,46%
07.07.17 12.376,20 12.388,70 12.339,90 12.388,70 3.828.440.000 0,06%
06.07.17 12.474,50 12.490,70 12.316,40 12.381,20 127.251.000 -0,58%
05.07.17 12.432,40 12.496,80 12.406,70 12.453,70 3.373.320.000 0,13%
04.07.17 12.413,60 12.481,80 12.411,60 12.437,10 2.376.170.000 -0,31%
03.07.17 12.396,30 12.486,30 12.390,70 12.475,30 3.162.810.000 1,22%
30.06.17 12.424,50 12.459,70 12.319,00 12.325,10 1.121.610.000 -0,73%
29.06.17 12.707,50 12.729,20 12.396,10 12.416,20 91.340.600 -1,83%
28.06.17 12.586,10 12.671,30 12.536,90 12.647,30 3.451.430.000 -0,19%
27.06.17 12.728,50 12.751,20 12.645,00 12.671,00 3.431.820.000 -0,78%
26.06.17 12.783,90 12.841,30 12.752,80 12.770,80 2.482.330.000 0,29%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 726

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
11.834,40 12.312,87 11.834,40 12.312,90 4,04%
9.495,40 10.046,61 9.495,40 9.965,51 4,95%
11.401,70 12.167,72 11.280,36 11.966,20 4,95%
9.692,08 9.589,15 9.017,79 9.555,91 -1,40%
7.741,70 8.058,37 7.691,68 7.795,31 0,69%
6.856,08 7.157,82 6.633,11 6.946,83 1,32%
7.272,32 7.225,96 6.513,84 7.041,31 -3,18%
5.598,46 6.156,85 5.598,46 6.153,55 9,92%
3.843,74 4.259,37 3.666,41 4.084,76 6,27%
6.748,13 6.689,95 6.182,30 6.534,97 -3,16%
6.715,44 6.917,03 6.447,70 6.917,03 3,00%
5.796,04 5.984,19 5.673,36 5.970,08 3,00%
4.350,49 4.428,09 4.296,36 4.348,77 -0,04%
4.018,16 4.145,99 3.726,07 3.856,70 -4,02%
2.547,05 2.715,06 2.202,96 2.423,87 -4,84%
5.039,08 5.462,55 5.039,08 5.397,29 7,11%
6.208,24 6.305,64 5.388,02 5.829,95 -6,09%
7.644,55 8.064,97 7.414,46 7.599,39 -0,59%
4.911,81 5.099,48 4.678,72 4.884,20 -0,56%
4.709,83 5.102,35 4.623,40 5.102,35 8,33%
3.259,64 3.460,59 3.259,64 3.429,05 5,20%
2.473,55 2.525,42 2.407,79 2.485,87 0,50%
2.102,18 2.126,15 1.910,96 1.922,59 -8,54%
2.091,57 2.175,06 2.020,33 2.133,11 1,99%
1.684,35 1.717,40 1.648,44 1.684,21 -0,01%
1.745,13 1.764,80 1.710,31 1.717,86 -1,56%
1.542,09 1.602,29 1.498,44 1.522,80 -1,25%
1.809,92 1.968,55 1.787,87 1.968,55 8,76%
1.288,66 1.337,66 1.288,66 1.322,66 2,64%
1.079,55 1.122,07 1.044,28 1.063,17 -1,52%
1.244,40 1.306,80 1.179,80 1.301,70 4,60%
1.357,30 1.481,60 1.357,30 1.481,60 9,16%
855,40 893,70 855,40 858,90 0,41%
766,20 781,90 750,00 774,30 1,06%
602,50 661,40 589,80 661,40 9,78%
515,50 528,30 514,40 525,70 1,98%
473,30 489,30 473,30 483,80 2,22%
521,50 518,70 473,90 475,20 -8,88%
563,92 567,93 546,51 554,99 -1,58%
552,94 556,48 545,32 549,75 -0,58%
496,19 510,06 491,35 509,76 2,73%
567,82 593,82 567,82 583,70 2,80%
488,34 506,64 481,76 499,30 2,24%
400,34 412,99 394,17 399,93 -0,10%
543,24 580,99 538,29 572,51 5,39%
543,98 580,40 515,68 580,40 6,70%
533,46 540,67 523,79 538,51 0,95%
564,55 575,26 549,37 572,66 1,44%
571,95 586,98 567,19 581,36 1,65%
522,22 535,61 513,56 535,61 2,56%
374,31 388,37 374,31 388,37 3,76%
448,95 446,02 429,80 429,80 -4,27%
472,83 472,46 449,25 450,74 -4,67%
488,64 510,69 488,64 509,73 4,32%
349,57 364,90 348,79 364,19 4,18%
473,09 481,24 444,68 466,99 -1,29%
539,18 548,07 515,34 536,24 -0,55%
410,24 413,47 394,84 411,61 0,33%
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 12.240,10 6,61%
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 12.631,70 -3,10%
2 Wochen 12.388,70 -1,20%
1 Monat 12.733,40 -3,87%
6 Monate 11.594,90 5,56%
Year-to-date 11.481,10 6,61%
1 Jahr 10.147,50 20,62%
3 Jahre 9.753,56 25,49%
5 Jahre 6.419,33 90,68%
10 Jahre 7.944,21 54,08%
15 Jahre 3.515,83 248,14%
20 Jahre 4.406,09 177,80%
Max. (29.09.1959) 374,75 3.166,20%