Marktübersicht

Dax
12.290,00
0,21%
MDax
24.900,00
1,10%
BCDI
143,95
0,61%
Dow Jones
21.716,49
0,48%
TecDax
2.276,75
0,60%
Bund-Future
161,91
0,18%
EUR-USD
1,17
0,43%
Rohöl (WTI)
48,76
1,88%
Gold
1.255,74
0,46%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 726

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
12.615,10 12.888,95 12.325,12 12.325,10 -2,30%
10.262,70 10.287,68 9.268,66 9.680,09 -5,68%
11.413,80 11.542,54 10.944,97 10.945,00 -4,11%
9.943,27 10.028,80 9.804,90 9.833,07 -1,11%
8.348,84 8.307,69 7.692,45 7.959,22 -4,67%
6.264,38 6.416,28 5.969,40 6.416,28 2,42%
7.293,69 7.376,24 7.060,23 7.376,24 1,13%
5.964,33 6.292,97 5.868,55 5.965,52 0,02%
4.940,82 5.144,06 4.693,40 4.808,64 -2,68%
7.096,79 7.019,13 6.418,32 6.418,32 -9,56%
7.883,04 8.090,49 7.590,50 8.007,32 1,58%
5.692,86 5.707,59 5.292,14 5.683,31 -0,17%
4.460,63 4.627,48 4.460,63 4.586,28 2,82%
3.921,41 4.069,73 3.864,18 4.052,73 3,35%
2.982,68 3.304,15 2.982,68 3.220,58 7,98%
4.818,30 4.747,95 4.099,05 4.382,56 -9,04%
6.123,26 6.242,13 5.833,10 6.058,38 -1,06%
7.109,67 7.438,95 6.874,54 6.898,21 -2,97%
5.069,83 5.468,67 4.997,83 5.378,52 6,09%
5.569,08 5.915,13 5.527,32 5.897,44 5,90%
3.547,84 3.805,29 3.547,84 3.785,77 6,71%
2.542,80 2.573,69 2.532,83 2.561,39 0,73%
2.092,17 2.148,68 2.083,93 2.083,93 -0,39%
2.127,70 2.163,07 1.968,82 2.025,34 -4,81%
1.631,85 1.708,33 1.619,89 1.697,63 4,03%
1.803,22 1.801,39 1.752,63 1.752,63 -2,81%
1.704,11 1.715,80 1.622,18 1.622,18 -4,81%
1.844,81 1.901,46 1.787,39 1.879,90 1,90%
1.407,29 1.491,93 1.407,29 1.473,72 4,72%
1.083,36 1.143,50 1.083,36 1.140,49 5,27%
1.316,40 1.408,60 1.302,50 1.382,60 5,03%
1.380,50 1.449,30 1.329,30 1.357,50 -1,67%
950,60 1.022,50 950,30 1.018,50 7,14%
739,60 763,30 736,30 763,30 3,20%
675,70 721,90 664,30 719,70 6,51%
501,10 512,80 491,80 501,10 0,00%
497,90 533,60 497,90 533,60 7,17%
501,50 524,40 496,50 515,50 2,79%
526,05 525,31 507,98 512,55 -2,57%
545,54 560,16 544,69 553,02 1,37%
539,89 539,78 524,72 524,86 -2,78%
542,38 547,48 532,12 542,34 -0,01%
480,08 496,45 475,21 485,14 1,05%
413,14 416,22 396,14 397,26 -3,84%
485,70 503,25 474,80 474,80 -2,24%
562,47 574,66 533,19 549,34 -2,33%
515,80 518,17 499,28 506,16 -1,87%
485,85 498,23 464,80 464,83 -4,33%
622,27 639,31 573,33 588,76 -5,39%
557,52 591,36 557,52 591,36 6,07%
373,49 374,57 361,51 362,00 -3,08%
400,23 401,98 356,79 362,52 -9,42%
465,02 467,48 423,48 434,26 -6,61%
482,28 485,51 467,18 485,51 0,67%
437,05 437,50 423,40 423,40 -3,12%
399,60 406,26 356,90 374,68 -6,24%
572,51 591,48 546,29 554,10 -3,22%
463,94 533,31 458,25 533,31 14,95%
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 12.264,30 6,82%
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 12.430,40 -1,34%
2 Wochen 12.437,00 -1,39%
1 Monat 12.733,40 -3,68%
6 Monate 11.848,60 3,51%
Year-to-date 11.481,10 6,82%
1 Jahr 10.198,20 20,26%
3 Jahre 9.644,01 27,17%
5 Jahre 6.406,52 91,43%
10 Jahre 7.692,55 59,43%
15 Jahre 3.520,46 248,37%
20 Jahre 4.317,64 184,05%
Max. (29.09.1959) 374,75 3.172,66%