Dax
12.727,00
-0,05%
MDax
25.182,00
-0,24%
BCDI
150,62
0,00%
Dow Jones
21.394,76
-0,01%
TecDax
2.267,50
-0,58%
Bund-Future
165,04
-0,02%
EUR-USD
1,12
0,38%
Rohöl (WTI)
43,08
0,80%
Gold
1.256,70
0,50%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
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%
26.05.17 12.604,40 12.611,50 12.529,50 12.602,202.986.100.000 -0,15%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 725

Dax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
August 2017 - - - - -%
August 2016 10.337,50 10.742,84 10.144,34 10.592,70 2,47%
August 2015 11.309,00 11.636,30 9.648,43 10.259,50 -9,28%
August 2014 9.407,48 9.588,15 9.009,32 9.470,17 0,67%
August 2013 8.275,97 8.438,12 8.103,15 8.103,15 -2,09%
August 2012 6.772,26 7.089,32 6.606,09 6.970,79 2,93%
August 2011 7.158,77 6.953,98 5.473,78 5.784,85 -19,19%
August 2010 6.147,97 6.351,60 5.899,50 5.925,22 -3,62%
August 2009 5.332,14 5.557,09 5.201,61 5.464,61 2,48%
August 2008 6.479,56 6.609,63 6.236,96 6.422,30 -0,88%
August 2007 7.584,14 7.638,17 7.270,07 7.638,17 0,71%
August 2006 5.681,97 5.867,53 5.596,74 5.859,57 3,13%
August 2005 4.886,50 4.990,57 4.783,80 4.829,69 -1,16%
August 2004 3.895,61 3.877,32 3.646,99 3.785,21 -2,83%
August 2003 3.487,86 3.565,47 3.331,89 3.484,58 -0,09%
August 2002 3.700,14 3.906,55 3.332,65 3.712,94 0,35%
August 2001 5.861,19 5.835,23 5.162,40 5.188,17 -11,48%
August 2000 7.190,37 7.339,22 7.016,59 7.216,45 0,36%
August 1999 5.101,87 5.420,36 4.978,45 5.270,77 3,31%
August 1998 5.873,92 5.758,77 4.833,89 4.833,89 -17,71%
August 1997 4.438,93 4.414,35 3.906,03 3.906,03 -12,01%
August 1996 2.473,35 2.563,16 2.473,35 2.543,83 2,85%
August 1995 2.218,74 2.269,38 2.208,45 2.238,31 0,88%
August 1994 2.146,64 2.212,85 2.107,87 2.212,85 3,08%
August 1993 1.803,23 1.944,89 1.803,23 1.944,89 7,86%
August 1992 1.615,42 1.628,81 1.468,91 1.541,25 -4,59%
August 1991 1.622,31 1.655,50 1.497,93 1.650,50 1,74%
August 1990 1.919,12 1.892,89 1.520,34 1.629,51 -15,09%
August 1989 1.554,16 1.609,93 1.554,16 1.597,85 2,81%
August 1988 1.181,72 1.198,76 1.152,38 1.165,36 -1,38%
August 1987 1.510,50 1.570,30 1.507,40 1.537,80 1,81%
August 1986 1.288,60 1.497,50 1.282,60 1.497,50 16,21%
August 1985 986,00 1.081,70 986,00 1.081,70 9,71%
August 1984 717,50 756,40 717,50 751,10 4,68%
August 1983 737,70 741,10 696,00 698,40 -5,33%
August 1982 508,50 516,00 476,60 502,90 -1,10%
August 1981 542,70 547,90 527,90 533,30 -1,73%
August 1980 524,70 531,60 511,50 511,50 -2,52%
August 1979 531,97 541,82 527,99 537,96 1,13%
August 1978 582,14 585,60 568,30 583,11 0,17%
August 1977 530,33 554,10 530,33 540,93 2,00%
August 1976 534,05 542,31 523,49 530,26 -0,71%
August 1975 531,86 530,52 496,71 502,99 -5,43%
August 1974 395,69 420,28 394,32 395,43 -0,07%
August 1973 448,88 462,86 441,11 448,92 0,01%
August 1972 586,53 596,87 565,63 574,59 -2,04%
August 1971 523,71 526,35 497,30 499,83 -4,56%
August 1970 492,54 513,67 492,54 496,60 0,82%
August 1969 568,83 610,41 568,83 610,41 7,31%
August 1968 585,71 603,19 583,22 591,22 0,94%
August 1967 388,33 441,03 388,33 436,49 12,40%
August 1966 338,68 368,91 338,68 356,23 5,18%
August 1965 459,22 469,11 457,25 459,93 0,15%
August 1964 502,66 518,47 499,35 518,47 3,15%
August 1963 433,00 455,05 430,84 453,23 4,67%
August 1962 360,73 394,21 342,58 383,09 6,20%
August 1961 525,35 542,90 471,01 474,88 -9,61%
August 1960 527,43 589,17 527,43 589,17 11,71%
August 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 12.733,40 10,91%
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 12.691,80 0,81%
2 Wochen 12.713,60 0,63%
1 Monat 12.659,20 1,06%
Year-to-date 11.481,10 11,44%
6 Monate 11.449,90 11,74%
1 Jahr 10.071,10 27,04%
3 Jahre 9.987,24 28,10%
5 Jahre 6.263,25 104,27%
10 Jahre 7.949,63 60,94%
15 Jahre 4.232,40 202,29%
20 Jahre 3.788,27 237,73%
Max. (29.09.1959) 374,75 3.314,01%