Dax 10525.0 0.11%
MDax 20551.0 -0.04%
TecDax 1686.0 -0.03%
BCDI 128.75 0.00%
Dow Jones 19170.42 -0.11%
Nasdaq 4738.16 0.26%
EuroStoxx 3014.0 -0.05%
Bund-Future 161.12 0.83%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
02.12.16 10.436,50 10.545,40 10.402,60 10.513,302.982.070.000-0,20%
01.12.16 10.593,10 10.627,10 10.502,50 10.534,003.311.860.000-1,00%
30.11.16 10.615,80 10.691,70 10.606,00 10.640,303.834.350.0000,19%
29.11.16 10.562,20 10.624,80 10.539,20 10.620,502.613.330.0000,36%
28.11.16 10.655,90 10.658,40 10.554,90 10.582,702.386.690.000-1,09%
25.11.16 10.700,20 10.710,20 10.649,40 10.699,301.976.490.0000,09%
24.11.16 10.689,20 10.715,70 10.653,60 10.689,301.868.980.0000,25%
23.11.16 10.718,90 10.742,70 10.602,20 10.662,403.237.790.000-0,48%
22.11.16 10.745,70 10.767,70 10.707,90 10.713,802.867.960.0000,27%
21.11.16 10.698,00 10.727,10 10.595,10 10.685,102.614.590.0000,19%
18.11.16 10.735,00 10.738,00 10.649,10 10.664,603.837.930.000-0,20%
17.11.16 10.640,40 10.686,90 10.604,30 10.685,503.119.170.0000,20%
16.11.16 10.726,30 10.735,50 10.610,30 10.663,903.531.300.000-0,66%
15.11.16 10.720,90 10.748,30 10.666,20 10.735,103.248.710.0000,39%
14.11.16 10.750,60 10.802,40 10.677,10 10.693,704.047.360.0000,24%
11.11.16 10.702,90 10.714,50 10.584,30 10.668,004.411.310.0000,36%
10.11.16 10.710,00 10.794,00 10.576,00 10.630,106.154.830.000-0,15%
09.11.16 10.181,90 10.646,50 10.174,90 10.646,006.397.580.0001,56%
08.11.16 10.449,50 10.486,00 10.414,80 10.482,302.598.540.0000,24%
07.11.16 10.410,60 10.457,00 10.381,10 10.457,002.782.150.0001,93%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 718


Dax Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
Juli 2016 9.680,09 10.337,50 9.373,26 10.337,50 6,79%
Juli 2015 10.945,00 11.735,72 10.676,78 11.309,00 3,33%
Juli 2014 9.833,07 10.029,43 9.407,48 9.407,48 -4,33%
Juli 2013 7.959,22 8.379,11 7.806,00 8.275,97 3,98%
Juli 2012 6.416,28 6.774,06 6.387,57 6.772,26 5,55%
Juli 2011 7.376,24 7.471,44 7.107,92 7.158,77 -2,95%
Juli 2010 5.965,52 6.209,76 5.816,20 6.147,97 3,06%
Juli 2009 4.808,64 5.360,66 4.572,65 5.332,14 10,89%
Juli 2008 6.418,32 6.536,09 6.081,70 6.479,56 0,95%
Juli 2007 8.007,32 8.105,69 7.451,68 7.584,14 -5,28%
Juli 2006 5.683,31 5.729,01 5.396,85 5.681,97 -0,02%
Juli 2005 4.586,28 4.892,50 4.530,18 4.886,50 6,55%
Juli 2004 4.052,73 4.035,02 3.752,59 3.895,61 -3,88%
Juli 2003 3.220,58 3.487,86 3.146,55 3.487,86 8,30%
Juli 2002 4.382,56 4.483,03 3.515,83 3.700,14 -15,57%
Juli 2001 6.058,38 6.109,50 5.582,76 5.861,19 -3,25%
Juli 2000 6.898,21 7.480,14 6.898,21 7.190,37 4,24%
Juli 1999 5.378,52 5.652,02 5.052,32 5.101,87 -5,14%
Juli 1998 5.897,44 6.171,43 5.853,63 5.873,92 -0,40%
Juli 1997 3.785,77 4.438,93 3.785,77 4.438,93 17,25%
Juli 1996 2.561,39 2.583,49 2.447,80 2.473,35 -3,44%
Juli 1995 2.083,93 2.240,81 2.083,93 2.218,74 6,47%
Juli 1994 2.025,34 2.151,96 2.025,34 2.146,64 5,99%
Juli 1993 1.697,63 1.854,52 1.692,17 1.803,23 6,22%
Juli 1992 1.752,63 1.776,98 1.610,42 1.615,42 -7,83%
Juli 1991 1.622,18 1.646,57 1.605,04 1.622,31 0,01%
Juli 1990 1.879,90 1.966,04 1.879,90 1.919,12 2,09%
Juli 1989 1.473,72 1.568,52 1.473,72 1.554,16 5,46%
Juli 1988 1.140,49 1.199,96 1.140,49 1.181,72 3,62%
Juli 1987 1.382,60 1.510,50 1.382,60 1.510,50 9,25%
Juli 1986 1.357,50 1.354,90 1.248,60 1.288,60 -5,08%
Juli 1985 1.018,50 1.074,90 984,00 986,00 -3,19%
Juli 1984 763,30 754,50 692,70 717,50 -6,00%
Juli 1983 719,70 749,10 719,70 737,70 2,50%
Juli 1982 501,10 514,50 497,80 508,50 1,48%
Juli 1981 533,60 548,20 531,90 542,70 1,71%
Juli 1980 515,50 530,30 513,20 524,70 1,78%
Juli 1979 512,55 533,12 508,57 531,97 3,79%
Juli 1978 553,02 582,36 552,65 582,14 5,27%
Juli 1977 524,86 538,10 524,86 530,33 1,04%
Juli 1976 542,34 545,47 528,81 534,05 -1,53%
Juli 1975 485,14 531,86 485,14 531,86 9,63%
Juli 1974 397,26 406,03 388,74 395,69 -0,40%
Juli 1973 474,80 478,11 428,65 448,88 -5,46%
Juli 1972 549,34 586,53 541,41 586,53 6,77%
Juli 1971 506,16 523,71 506,16 523,71 3,47%
Juli 1970 464,83 492,54 455,87 492,54 5,96%
Juli 1969 588,76 588,87 548,41 568,83 -3,39%
Juli 1968 591,36 598,84 570,16 585,71 -0,96%
Juli 1967 362,00 389,82 360,81 388,33 7,27%
Juli 1966 362,52 374,72 338,68 338,68 -6,58%
Juli 1965 434,26 459,37 429,02 459,22 5,75%
Juli 1964 485,51 502,66 485,51 502,66 3,53%
Juli 1963 423,40 435,82 419,98 433,00 2,27%
Juli 1962 374,68 399,49 360,73 360,73 -3,72%
Juli 1961 554,10 547,40 498,87 525,35 -5,19%
Juli 1960 533,31 557,52 516,50 527,43 -1,10%
Juli 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

Dax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 10.743,00 10.761,17 8.752,87 10.513,30 -2,14%
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 10.699,30 -1,74%
2 Wochen 10.664,60 -1,42%
1 Monat 10.370,90 1,37%
6 Monate 10.208,00 2,99%
1 Jahr 11.190,00 -6,05%
3 Jahre 9.401,96 11,82%
5 Jahre 6.080,68 72,90%
10 Jahre 6.241,13 68,45%
15 Jahre 4.989,91 110,69%
20 Jahre 2.858,60 267,78%
Max. (29.09.1959) 374,75 2.705,42%