Dax
12.700,50
-0,55%
MDax
24.970,00
-1,12%
BCDI
149,96
-1,17%
Dow Jones
21.412,00
-0,07%
TecDax
2.250,00
-0,72%
Bund-Future
164,31
-0,52%
EUR-USD
1,13
0,84%
Rohöl (WTI)
43,88
0,94%
Gold
1.250,53
0,46%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.06.17 12.783,90 12.841,30 12.752,80 12.770,802.482.330.000 0,29%
23.06.17 12.758,00 12.787,20 12.677,40 12.733,403.277.590.000 -0,47%
22.06.17 12.758,70 12.806,00 12.717,30 12.794,002.831.150.000 0,15%
21.06.17 12.792,30 12.804,40 12.709,00 12.774,302.639.100.000 -0,32%
20.06.17 12.938,00 12.951,50 12.814,80 12.814,802.920.720.000 -0,58%
19.06.17 12.850,00 12.912,80 12.833,00 12.889,002.896.200.000 1,07%
16.06.17 12.746,00 12.762,30 12.707,60 12.752,708.844.030.000 0,48%
15.06.17 12.801,90 12.804,50 12.620,90 12.691,80295.196.000 -0,89%
14.06.17 12.798,30 12.921,20 12.788,70 12.806,004.181.650.000 0,32%
13.06.17 12.739,50 12.790,30 12.727,80 12.765,002.912.840.000 0,59%
12.06.17 12.760,40 12.782,70 12.666,40 12.690,403.630.040.000 -0,98%
09.06.17 12.711,50 12.821,00 12.711,50 12.815,703.248.740.000 0,80%
08.06.17 12.688,50 12.740,40 12.684,70 12.713,603.021.900.000 0,32%
07.06.17 12.660,00 12.746,40 12.640,50 12.672,503.554.010.000 -0,14%
06.06.17 12.768,50 12.788,30 12.679,60 12.690,103.543.580.000 -1,04%
02.06.17 12.735,00 12.878,60 12.734,80 12.822,904.003.420.000 1,25%
01.06.17 12.623,60 12.677,60 12.621,50 12.664,903.160.530.000 0,39%
31.05.17 12.612,50 12.709,10 12.582,80 12.615,104.660.930.000 0,13%
30.05.17 12.583,80 12.648,10 12.567,20 12.598,702.679.210.000 -0,24%
29.05.17 12.588,80 12.633,40 12.578,60 12.629,001.410.600.000 0,21%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 725

Dax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
April 2017 12.312,90 12.472,80 12.000,44 12.438,00 1,02%
April 2016 9.965,51 10.435,73 9.530,62 10.039,00 0,74%
April 2015 11.966,20 12.374,73 11.432,72 11.454,40 -4,28%
April 2014 9.555,91 9.695,77 9.173,71 9.603,23 0,50%
April 2013 7.795,31 7.943,87 7.459,96 7.913,71 1,52%
April 2012 6.946,83 7.056,65 6.523,00 6.761,19 -2,67%
April 2011 7.041,31 7.514,46 7.026,85 7.514,46 6,72%
April 2010 6.153,55 6.332,10 6.084,34 6.135,70 -0,29%
April 2009 4.084,76 4.769,45 4.084,76 4.769,45 16,76%
April 2008 6.534,97 6.948,82 6.534,97 6.948,82 6,33%
April 2007 6.917,03 7.408,87 6.917,03 7.408,87 7,11%
April 2006 5.970,08 6.107,12 5.901,25 6.009,89 0,67%
April 2005 4.348,77 4.405,69 4.178,10 4.184,84 -3,77%
April 2004 3.856,70 4.134,10 3.856,70 3.985,21 3,33%
April 2003 2.423,87 2.974,40 2.423,87 2.942,04 21,38%
April 2002 5.397,29 5.343,88 5.000,38 5.041,20 -6,60%
April 2001 5.829,95 6.264,51 5.553,46 6.264,51 7,45%
April 2000 7.599,39 7.522,80 7.157,95 7.414,68 -2,43%
April 1999 4.884,20 5.393,11 4.884,20 5.393,11 10,42%
April 1998 5.102,35 5.442,00 5.018,67 5.107,44 0,10%
April 1997 3.429,05 3.438,07 3.215,24 3.438,07 0,26%
April 1996 2.485,87 2.550,18 2.485,87 2.505,25 0,78%
April 1995 1.922,59 2.029,53 1.922,59 2.015,94 4,86%
April 1994 2.133,11 2.253,57 2.133,11 2.245,98 5,29%
April 1993 1.684,21 1.693,30 1.623,94 1.627,19 -3,39%
April 1992 1.717,86 1.753,30 1.707,30 1.734,03 0,94%
April 1991 1.522,80 1.623,83 1.522,80 1.605,79 5,45%
April 1990 1.968,55 1.968,33 1.813,25 1.813,25 -7,89%
April 1989 1.322,66 1.394,62 1.322,66 1.370,90 3,65%
April 1988 1.063,17 1.097,94 1.053,54 1.054,46 -0,82%
April 1987 1.301,70 1.358,20 1.282,10 1.308,10 0,49%
April 1986 1.481,60 1.586,00 1.472,20 1.507,30 1,73%
April 1985 858,90 889,70 858,90 873,10 1,65%
April 1984 774,30 780,80 763,70 776,10 0,23%
April 1983 661,40 710,00 656,80 707,00 6,89%
April 1982 525,70 532,90 517,70 518,20 -1,43%
April 1981 483,80 517,30 483,80 510,40 5,50%
April 1980 475,20 501,80 475,20 496,10 4,40%
April 1979 554,99 560,57 549,97 554,73 -0,05%
April 1978 549,75 556,70 530,00 532,12 -3,21%
April 1977 509,76 551,94 509,76 551,94 8,27%
April 1976 583,70 582,21 547,25 547,25 -6,24%
April 1975 499,30 530,33 499,30 515,57 3,26%
April 1974 399,93 425,04 399,93 425,04 6,28%
April 1973 572,51 571,21 542,53 542,53 -5,24%
April 1972 580,40 563,06 536,54 548,48 -5,50%
April 1971 538,51 543,53 497,79 503,92 -6,42%
April 1970 572,66 582,66 524,12 532,90 -6,94%
April 1969 581,36 592,33 565,96 581,25 -0,02%
April 1968 535,61 564,51 535,61 562,21 4,97%
April 1967 388,37 387,29 362,37 367,50 -5,37%
April 1966 429,80 430,95 410,83 410,83 -4,41%
April 1965 450,74 466,95 450,74 456,02 1,17%
April 1964 509,73 515,45 496,41 500,35 -1,84%
April 1963 364,19 383,23 363,86 380,63 4,51%
April 1962 466,99 470,82 448,43 448,43 -3,97%
April 1961 536,24 544,13 533,90 541,67 1,01%
April 1960 411,61 432,74 411,61 431,03 4,72%
April 1959 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 %
2017 11.481,10 12.888,95 11.481,10 12.770,80 11,23%
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 12.889,00 -0,92%
2 Wochen 12.690,40 0,63%
1 Monat 12.602,20 1,34%
Year-to-date 11.481,10 11,23%
6 Monate 11.475,00 11,29%
1 Jahr 9.557,16 33,63%
3 Jahre 9.804,90 30,25%
5 Jahre 6.136,69 108,11%
10 Jahre 7.860,52 62,47%
15 Jahre 4.099,05 211,56%
20 Jahre 3.805,29 235,61%
Max. (29.09.1959) 374,75 3.307,82%