Marktübersicht

Dax
12.210,00
-0,25%
MDax
24.518,00
-0,28%
BCDI
144,19
-0,82%
Dow Jones
21.572,00
0,04%
TecDax
2.255,00
-1,02%
Bund-Future
162,51
0,12%
EUR-USD
1,17
-0,09%
Rohöl (WTI)
46,17
1,12%
Gold
1.257,94
0,24%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
27.06.17 12.728,50 12.751,20 12.645,00 12.671,00 3.431.820.000 -0,78%
26.06.17 12.783,90 12.841,30 12.752,80 12.770,80 2.482.330.000 0,29%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 726

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
- - - - -
10.592,70 10.752,98 10.276,17 10.511,00 -0,77%
10.259,50 10.317,84 9.427,64 9.660,44 -5,84%
9.470,17 9.799,26 9.422,91 9.474,30 0,04%
8.103,15 8.694,18 8.103,15 8.594,40 6,06%
6.970,79 7.451,62 6.932,58 7.216,15 3,52%
5.784,85 5.730,63 5.072,33 5.502,02 -4,89%
5.925,22 6.298,30 5.925,22 6.229,02 5,13%
5.464,61 5.736,31 5.301,42 5.675,16 3,85%
6.422,30 6.518,47 5.807,08 5.831,02 -9,21%
7.638,17 7.861,51 7.375,44 7.861,51 2,92%
5.859,57 6.004,33 5.773,72 6.004,33 2,47%
4.829,69 5.048,74 4.829,69 5.044,12 4,44%
3.785,21 3.991,02 3.785,21 3.892,90 2,85%
3.484,58 3.668,67 3.256,78 3.256,78 -6,54%
3.712,94 3.609,41 2.769,03 2.769,03 -25,42%
5.188,17 5.208,10 3.787,23 4.308,15 -16,96%
7.216,45 7.445,56 6.682,92 6.798,12 -5,80%
5.270,77 5.483,95 5.119,10 5.149,83 -2,29%
4.833,89 5.103,84 4.433,87 4.474,51 -7,43%
3.906,03 4.167,85 3.820,13 4.167,85 6,70%
2.543,83 2.666,55 2.510,77 2.651,85 4,25%
2.238,31 2.317,01 2.171,92 2.187,04 -2,29%
2.212,85 2.204,71 2.011,75 2.011,75 -9,09%
1.944,89 1.925,85 1.855,67 1.915,71 -1,50%
1.541,25 1.595,04 1.466,36 1.466,36 -4,86%
1.650,50 1.655,64 1.607,03 1.607,03 -2,63%
1.629,51 1.629,22 1.334,89 1.334,89 -18,08%
1.597,85 1.657,61 1.574,37 1.574,37 -1,47%
1.165,36 1.260,99 1.152,99 1.252,69 7,49%
1.537,80 1.547,70 1.471,80 1.500,20 -2,45%
1.497,50 1.506,00 1.398,00 1.408,00 -5,98%
1.081,70 1.142,60 1.066,40 1.142,60 5,63%
751,10 800,20 748,40 799,00 6,38%
698,40 724,80 698,40 719,30 2,99%
502,90 534,60 500,60 526,90 4,77%
533,30 531,70 488,10 495,30 -7,13%
511,50 519,80 505,70 508,80 -0,53%
537,96 545,58 535,65 535,65 -0,43%
583,11 598,28 583,11 598,28 2,60%
540,93 552,27 533,64 541,27 0,06%
530,26 541,12 525,98 531,07 0,15%
502,99 512,11 491,65 491,65 -2,25%
395,43 399,90 374,12 376,61 -4,76%
448,92 457,28 430,99 435,53 -2,98%
574,59 578,05 547,25 555,03 -3,40%
499,83 497,19 455,35 480,05 -3,96%
496,60 497,79 473,72 486,67 -2,00%
610,41 620,00 593,89 601,48 -1,46%
591,22 585,86 566,59 567,30 -4,05%
436,49 464,46 434,97 442,48 1,37%
356,23 379,55 352,07 367,32 3,11%
459,93 475,73 457,21 461,79 0,40%
518,47 527,39 499,91 505,52 -2,50%
453,23 464,35 450,81 452,15 -0,24%
383,09 382,04 353,81 354,52 -7,46%
474,88 495,52 455,98 477,41 0,53%
589,17 603,79 527,65 551,23 -6,44%
374,75 375,31 374,75 375,31 0,15%
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 12.240,10 6,61%
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 12.631,70 -3,10%
2 Wochen 12.388,70 -1,20%
1 Monat 12.733,40 -3,87%
6 Monate 11.594,90 5,56%
Year-to-date 11.481,10 6,61%
1 Jahr 10.147,50 20,62%
3 Jahre 9.753,56 25,49%
5 Jahre 6.419,33 90,68%
10 Jahre 7.944,21 54,08%
15 Jahre 3.515,83 248,14%
20 Jahre 4.406,09 177,80%
Max. (29.09.1959) 374,75 3.166,20%