Marktübersicht

Dax
12.263,00
-1,48%
MDax
24.656,00
-0,89%
BCDI
146,39
-0,12%
Dow Jones
21.588,00
-0,23%
TecDax
2.277,75
-0,75%
Bund-Future
162,41
0,27%
EUR-USD
1,16
0,13%
Rohöl (WTI)
46,54
-0,77%
Gold
1.252,05
0,48%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
23.06.17 12.758,00 12.787,20 12.677,40 12.733,40 3.277.590.000 -0,47%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 726

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
- - - - -
10.665,00 10.735,14 10.259,13 10.640,30 -0,23%
10.850,10 11.382,23 10.708,40 11.382,20 4,90%
9.326,87 9.980,85 9.166,47 9.980,85 7,01%
9.033,92 9.405,30 9.007,83 9.405,30 4,11%
7.260,63 7.405,50 6.950,53 7.405,50 2,00%
6.141,34 6.133,18 5.428,11 6.088,84 -0,85%
6.601,37 6.879,66 6.601,37 6.688,49 1,32%
5.414,96 5.804,82 5.353,35 5.625,95 3,90%
4.987,97 5.278,04 4.127,41 4.669,44 -6,39%
8.019,22 7.880,85 7.511,97 7.870,52 -1,85%
6.268,92 6.476,13 6.223,33 6.309,19 0,64%
4.929,07 5.199,48 4.922,55 5.193,40 5,36%
3.960,25 4.183,41 3.960,25 4.126,00 4,19%
3.655,99 3.797,40 3.638,04 3.745,95 2,46%
3.152,85 3.360,76 3.042,06 3.320,32 5,31%
4.559,13 5.185,10 4.559,13 4.989,91 9,45%
7.077,44 7.136,30 6.372,33 6.372,33 -9,96%
5.525,40 5.961,45 5.524,92 5.896,04 6,71%
4.671,12 5.121,48 4.639,65 5.022,70 7,53%
3.726,69 3.959,69 3.659,27 3.949,14 5,97%
2.659,25 2.845,52 2.659,25 2.845,52 7,00%
2.167,91 2.245,62 2.163,22 2.242,83 3,46%
2.071,63 2.110,75 2.033,31 2.048,26 -1,13%
2.069,00 2.095,58 2.010,81 2.057,77 -0,54%
1.492,32 1.551,65 1.472,57 1.544,34 3,49%
1.582,06 1.629,37 1.566,57 1.566,57 -0,98%
1.433,82 1.496,10 1.369,44 1.441,23 0,52%
1.472,76 1.577,43 1.428,07 1.577,43 7,11%
1.300,79 1.310,79 1.252,18 1.275,99 -1,91%
1.177,40 1.163,90 945,90 1.022,80 -13,13%
1.426,30 1.466,30 1.396,30 1.466,30 2,80%
1.295,80 1.304,50 1.235,30 1.251,80 -3,40%
802,30 811,60 795,70 811,10 1,10%
753,80 753,50 731,20 753,50 -0,04%
511,60 532,10 511,50 518,50 1,35%
496,30 509,60 490,00 509,10 2,58%
489,80 497,30 475,80 495,30 1,12%
506,34 515,31 492,25 508,68 0,46%
585,60 593,60 578,79 581,84 -0,64%
554,25 567,56 554,25 557,52 0,59%
487,41 515,60 487,41 509,50 4,53%
534,27 561,50 532,90 561,50 5,10%
384,94 401,31 372,26 401,12 4,20%
470,75 473,17 395,92 409,57 -13,00%
545,25 562,80 542,57 549,26 0,74%
441,55 450,37 423,81 447,47 1,34%
477,18 477,74 445,75 458,21 -3,98%
627,29 659,20 626,59 656,67 4,68%
581,92 577,12 560,12 560,12 -3,75%
466,77 488,34 463,31 484,77 3,86%
341,28 348,53 324,99 343,77 0,73%
440,36 451,04 425,97 425,97 -3,27%
479,82 491,06 463,98 472,79 -1,47%
436,72 440,18 420,43 423,14 -3,11%
349,57 404,14 346,26 404,14 15,61%
501,58 530,81 501,51 509,95 1,67%
543,09 564,88 518,32 538,44 -0,86%
369,58 381,37 364,90 379,51 2,69%
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 12.447,20 8,41%
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 12.641,30 -1,54%
2 Wochen 12.381,20 0,53%
1 Monat 12.814,80 -2,87%
6 Monate 11.630,10 7,03%
Year-to-date 11.481,10 8,41%
1 Jahr 10.142,00 22,73%
3 Jahre 9.720,02 28,06%
5 Jahre 6.630,02 87,74%
10 Jahre 7.874,85 58,06%
15 Jahre 3.891,88 219,82%
20 Jahre 4.196,53 196,61%
Max. (29.09.1959) 374,75 3.221,47%