Marktübersicht

Dax
12.224,50
1,31%
MDax
24.954,00
0,96%
BCDI
141,78
0,82%
Dow Jones
21.857,99
0,71%
TecDax
2.274,50
1,19%
Bund-Future
164,41
-0,07%
EUR-USD
1,18
-0,41%
Rohöl (WTI)
47,72
0,19%
Gold
1.286,94
-0,39%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.08.17 12.105,70 12.149,60 12.021,70 12.066,00 2.485.220.000 -0,82%
18.08.17 12.103,50 12.178,10 12.080,70 12.165,20 1.233.380.000 -0,31%
17.08.17 12.236,60 12.290,00 12.184,30 12.203,50 2.763.400.000 -0,49%
16.08.17 12.250,00 12.301,40 12.240,80 12.263,90 2.722.080.000 0,71%
15.08.17 12.208,30 12.234,60 12.156,90 12.177,00 2.200.440.000 0,10%
14.08.17 12.100,20 12.195,40 12.097,00 12.165,10 2.842.890.000 1,26%
11.08.17 11.961,60 12.046,90 11.934,90 12.014,10 3.706.630.000 0,00%
10.08.17 12.158,70 12.158,90 11.993,70 12.014,30 3.590.350.000 -1,15%
09.08.17 12.191,40 12.227,50 12.100,10 12.154,00 3.913.940.000 -1,12%
08.08.17 12.239,80 12.330,00 12.184,60 12.292,00 2.773.570.000 0,28%
07.08.17 12.305,70 12.336,00 12.225,80 12.257,20 2.729.740.000 -0,33%
04.08.17 12.138,10 12.322,00 12.123,70 12.297,70 4.025.360.000 1,18%
03.08.17 12.130,80 12.184,60 12.099,10 12.154,70 3.356.710.000 -0,22%
02.08.17 12.269,90 12.275,00 12.153,50 12.181,50 3.526.100.000 -0,57%
01.08.17 12.147,90 12.302,40 12.092,10 12.251,30 3.519.840.000 1,10%
31.07.17 12.141,50 12.210,30 12.097,40 12.118,20 3.534.990.000 -0,37%
28.07.17 12.151,40 12.183,80 12.098,60 12.162,70 123.811.000 -0,40%
27.07.17 12.230,10 12.293,90 12.176,00 12.212,00 4.235.240.000 -0,76%
26.07.17 12.260,30 12.341,00 12.255,70 12.305,10 3.453.540.000 0,33%
25.07.17 12.228,30 12.301,70 12.211,10 12.264,30 3.260.160.000 0,45%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 727

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
- - - - -
10.511,00 10.761,17 10.414,07 10.665,00 1,47%
9.660,44 10.850,14 9.509,25 10.850,10 12,31%
9.474,30 9.382,03 8.571,95 9.326,87 -1,56%
8.594,40 9.033,92 8.516,69 9.033,92 5,11%
7.216,15 7.437,23 7.173,69 7.260,63 0,62%
5.502,02 6.346,19 5.216,71 6.141,34 11,62%
6.229,02 6.639,21 6.134,21 6.601,37 5,98%
5.675,16 5.854,14 5.414,96 5.414,96 -4,58%
5.831,02 5.806,33 4.295,67 4.987,97 -14,46%
7.861,51 8.041,26 7.794,94 8.019,22 2,01%
6.004,33 6.284,19 5.999,46 6.268,92 4,41%
5.044,12 5.138,02 4.806,05 4.929,07 -2,28%
3.892,90 4.049,66 3.854,41 3.960,25 1,73%
3.256,78 3.655,99 3.256,78 3.655,99 12,26%
2.769,03 3.282,67 2.597,88 3.152,85 13,86%
4.308,15 4.820,26 4.239,97 4.559,13 5,83%
6.798,12 7.077,44 6.465,26 7.077,44 4,11%
5.149,83 5.525,40 5.124,55 5.525,40 7,29%
4.474,51 4.682,45 3.896,08 4.671,12 4,39%
4.167,85 4.347,24 3.567,22 3.726,69 -10,58%
2.651,85 2.734,82 2.651,85 2.659,25 0,28%
2.187,04 2.217,76 2.096,08 2.167,91 -0,87%
2.011,75 2.105,73 1.960,59 2.071,63 2,98%
1.915,71 2.074,39 1.912,09 2.069,00 8,00%
1.466,36 1.542,49 1.420,30 1.492,32 1,77%
1.607,03 1.609,62 1.563,25 1.582,06 -1,55%
1.334,89 1.514,34 1.334,89 1.433,82 7,41%
1.574,37 1.639,55 1.385,72 1.472,76 -6,45%
1.252,69 1.314,98 1.242,44 1.300,79 3,84%
1.500,20 1.543,10 1.104,40 1.177,40 -21,52%
1.408,00 1.454,60 1.384,10 1.426,30 1,30%
1.142,60 1.295,80 1.142,60 1.295,80 13,41%
799,00 815,90 789,20 802,30 0,41%
719,30 760,60 719,30 753,80 4,80%
526,90 535,40 511,60 511,60 -2,90%
495,30 517,00 489,90 496,30 0,20%
508,80 522,90 489,80 489,80 -3,73%
535,65 545,69 504,04 506,34 -5,47%
598,28 611,67 585,15 585,60 -2,12%
541,27 554,25 538,66 554,25 2,40%
531,07 534,01 486,74 487,41 -8,22%
491,65 534,27 491,65 534,27 8,67%
376,61 384,94 372,78 384,94 2,21%
435,53 476,89 431,92 470,75 8,09%
555,03 557,56 532,15 545,25 -1,76%
480,05 485,10 437,57 441,55 -8,02%
486,67 491,43 466,47 477,18 -1,95%
601,48 633,99 597,76 627,29 4,29%
567,30 590,84 567,30 581,92 2,58%
442,48 466,77 434,19 466,77 5,49%
367,32 366,24 341,28 341,28 -7,09%
461,79 458,77 440,36 440,36 -4,64%
505,52 507,72 479,53 479,82 -5,08%
452,15 457,28 428,16 436,72 -3,41%
354,52 358,20 316,62 349,57 -1,40%
477,41 501,58 474,50 501,58 5,06%
551,23 567,90 539,41 543,09 -1,48%
375,31 369,58 328,49 369,58 -1,53%
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 12.066,00 5,09%
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 12.165,10 -0,81%
2 Wochen 12.257,20 -1,56%
1 Monat 12.240,10 -1,42%
6 Monate 11.998,60 0,56%
Year-to-date 11.481,10 5,09%
1 Jahr 10.544,40 14,43%
3 Jahre 9.401,53 28,34%
5 Jahre 7.089,32 70,20%
10 Jahre 7.424,75 62,51%
15 Jahre 3.868,17 211,93%
20 Jahre 4.253,67 183,66%
30 Jahre 1.546,70 680,11%
40 Jahre 551,79 2.086,70%
50 Jahre 441,03 2.635,87%
Max. (29.09.1959) 374,75 3.119,75%