Marktübersicht

Dax
12.224,50
1,31%
MDax
24.954,00
0,96%
BCDI
141,78
0,82%
Dow Jones
21.857,99
0,71%
TecDax
2.274,50
1,19%
Bund-Future
164,41
-0,07%
EUR-USD
1,18
-0,41%
Rohöl (WTI)
47,72
0,19%
Gold
1.286,94
-0,39%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.08.17 12.105,70 12.149,60 12.021,70 12.066,00 2.485.220.000 -0,82%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 727

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
12.312,90 12.472,80 12.000,44 12.438,00 1,02%
9.965,51 10.435,73 9.530,62 10.039,00 0,74%
11.966,20 12.374,73 11.432,72 11.454,40 -4,28%
9.555,91 9.695,77 9.173,71 9.603,23 0,50%
7.795,31 7.943,87 7.459,96 7.913,71 1,52%
6.946,83 7.056,65 6.523,00 6.761,19 -2,67%
7.041,31 7.514,46 7.026,85 7.514,46 6,72%
6.153,55 6.332,10 6.084,34 6.135,70 -0,29%
4.084,76 4.769,45 4.084,76 4.769,45 16,76%
6.534,97 6.948,82 6.534,97 6.948,82 6,33%
6.917,03 7.408,87 6.917,03 7.408,87 7,11%
5.970,08 6.107,12 5.901,25 6.009,89 0,67%
4.348,77 4.405,69 4.178,10 4.184,84 -3,77%
3.856,70 4.134,10 3.856,70 3.985,21 3,33%
2.423,87 2.974,40 2.423,87 2.942,04 21,38%
5.397,29 5.343,88 5.000,38 5.041,20 -6,60%
5.829,95 6.264,51 5.553,46 6.264,51 7,45%
7.599,39 7.522,80 7.157,95 7.414,68 -2,43%
4.884,20 5.393,11 4.884,20 5.393,11 10,42%
5.102,35 5.442,00 5.018,67 5.107,44 0,10%
3.429,05 3.438,07 3.215,24 3.438,07 0,26%
2.485,87 2.550,18 2.485,87 2.505,25 0,78%
1.922,59 2.029,53 1.922,59 2.015,94 4,86%
2.133,11 2.253,57 2.133,11 2.245,98 5,29%
1.684,21 1.693,30 1.623,94 1.627,19 -3,39%
1.717,86 1.753,30 1.707,30 1.734,03 0,94%
1.522,80 1.623,83 1.522,80 1.605,79 5,45%
1.968,55 1.968,33 1.813,25 1.813,25 -7,89%
1.322,66 1.394,62 1.322,66 1.370,90 3,65%
1.063,17 1.097,94 1.053,54 1.054,46 -0,82%
1.301,70 1.358,20 1.282,10 1.308,10 0,49%
1.481,60 1.586,00 1.472,20 1.507,30 1,73%
858,90 889,70 858,90 873,10 1,65%
774,30 780,80 763,70 776,10 0,23%
661,40 710,00 656,80 707,00 6,89%
525,70 532,90 517,70 518,20 -1,43%
483,80 517,30 483,80 510,40 5,50%
475,20 501,80 475,20 496,10 4,40%
554,99 560,57 549,97 554,73 -0,05%
549,75 556,70 530,00 532,12 -3,21%
509,76 551,94 509,76 551,94 8,27%
583,70 582,21 547,25 547,25 -6,24%
499,30 530,33 499,30 515,57 3,26%
399,93 425,04 399,93 425,04 6,28%
572,51 571,21 542,53 542,53 -5,24%
580,40 563,06 536,54 548,48 -5,50%
538,51 543,53 497,79 503,92 -6,42%
572,66 582,66 524,12 532,90 -6,94%
581,36 592,33 565,96 581,25 -0,02%
535,61 564,51 535,61 562,21 4,97%
388,37 387,29 362,37 367,50 -5,37%
429,80 430,95 410,83 410,83 -4,41%
450,74 466,95 450,74 456,02 1,17%
509,73 515,45 496,41 500,35 -1,84%
364,19 383,23 363,86 380,63 4,51%
466,99 470,82 448,43 448,43 -3,97%
536,24 544,13 533,90 541,67 1,01%
411,61 432,74 411,61 431,03 4,72%
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 12.066,00 5,09%
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 12.165,10 -0,81%
2 Wochen 12.257,20 -1,56%
1 Monat 12.240,10 -1,42%
6 Monate 11.998,60 0,56%
Year-to-date 11.481,10 5,09%
1 Jahr 10.544,40 14,43%
3 Jahre 9.401,53 28,34%
5 Jahre 7.089,32 70,20%
10 Jahre 7.424,75 62,51%
15 Jahre 3.868,17 211,93%
20 Jahre 4.253,67 183,66%
30 Jahre 1.546,70 680,11%
40 Jahre 551,79 2.086,70%
50 Jahre 441,03 2.635,87%
Max. (29.09.1959) 374,75 3.119,75%