Dax 11561.0 -0.59%
MDax 22535.0 0.19%
TecDax 1849.5 0.58%
BCDI 136.74 1.15%
Dow Jones 19885.73 -0.03%
Nasdaq 5054.73 -0.08%
EuroStoxx 3296.0 -0.8%
Bund-Future 163.58 0.01%

MDax

Typ: Index
WKN: 846741
ISIN: DE0008467416
zur Watchlist zum Portfolio

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
13.01.17 22.356,10 22.498,90 22.318,80 22.498,90534.097.0000,89%
12.01.17 22.368,20 22.379,30 22.260,90 22.301,50628.057.000-0,28%
11.01.17 22.192,50 22.413,90 22.181,10 22.364,10586.561.0000,72%
10.01.17 22.230,70 22.243,90 22.128,80 22.203,30582.698.0000,04%
09.01.17 22.279,10 22.303,80 22.120,30 22.193,90465.630.000-0,28%
06.01.17 22.244,80 22.259,00 22.153,20 22.255,30438.065.000-0,12%
05.01.17 22.252,90 22.345,00 22.234,90 22.282,20536.480.0000,11%
04.01.17 22.411,50 22.423,90 22.206,80 22.257,00531.605.000-0,67%
03.01.17 22.466,60 22.541,90 22.367,30 22.408,00561.866.0000,01%
02.01.17 22.170,80 22.476,40 22.151,60 22.405,20269.198.0000,97%
30.12.16 22.140,80 22.197,90 22.081,30 22.188,90235.348.0000,19%
29.12.16 22.077,40 22.147,00 22.054,90 22.147,00255.068.000-0,04%
28.12.16 22.129,30 22.177,50 22.123,40 22.154,90292.035.0000,06%
27.12.16 22.135,80 22.175,20 22.122,50 22.141,40182.940.0000,24%
23.12.16 22.056,20 22.117,80 22.035,60 22.088,70271.531.0000,18%
22.12.16 22.007,70 22.088,70 21.956,10 22.048,50403.958.000-0,08%
21.12.16 21.954,60 22.081,70 21.949,10 22.066,20478.834.0000,51%
20.12.16 21.891,20 21.981,20 21.831,60 21.954,20488.185.0000,30%
19.12.16 21.808,50 21.898,30 21.791,60 21.889,00512.035.0000,33%
16.12.16 21.686,90 21.889,80 21.684,20 21.816,201.012.160.0000,55%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 266


MDax Monats-Schlusskurse 1998

Monat Erster Hoch Tief Schluss %
Januar 3.684,18 3.861,55 3.623,80 3.857,58 4,71%
Februar 3.857,58 4.071,32 3.857,58 4.071,32 5,54%
März 4.071,32 4.384,54 4.071,32 4.384,54 7,69%
April 4.384,54 4.588,28 4.381,21 4.492,88 2,47%
Mai 4.492,88 4.692,35 4.485,45 4.671,28 3,97%
Juni 4.671,28 4.750,04 4.569,49 4.614,84 -1,21%
Juli 4.614,84 4.877,78 4.614,84 4.640,30 0,55%
August 4.640,30 4.611,55 4.021,05 4.021,05 -13,35%
September 4.021,05 4.097,28 3.701,95 3.701,95 -7,94%
Oktober 3.701,95 3.825,40 3.324,53 3.825,40 3,33%
November 3.825,40 3.984,87 3.825,40 3.974,40 3,90%
Dezember 3.974,40 3.909,09 3.797,07 3.905,45 -1,73%
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2017 22.188,90 22.498,89 22.188,90 22.498,90 1,40%
2016 20.774,60 22.188,94 17.594,68 22.188,90 6,81%
2015 16.934,80 21.623,26 16.700,00 20.774,60 22,67%
2014 16.574,40 17.183,95 14.733,19 16.934,80 2,17%
2013 11.914,40 16.625,72 11.914,40 16.574,40 39,11%
2012 8.897,81 12.086,11 8.897,81 11.914,40 33,90%
2011 10.128,10 11.187,04 7.783,14 8.897,81 -12,15%
2010 7.507,04 10.145,21 7.243,13 10.128,10 34,91%
2009 5.601,91 7.630,26 4.163,42 7.507,04 34,01%
2008 9.864,62 10.068,56 4.735,30 5.601,91 -43,21%
2007 9.404,89 11.377,94 9.041,95 9.864,62 4,89%
2006 7.311,53 9.404,89 7.152,18 9.404,89 28,63%
2005 5.375,74 7.335,71 5.375,74 7.311,53 36,01%
2004 4.469,23 5.375,74 4.469,23 5.375,74 20,28%
2003 3.024,82 4.489,59 2.646,89 4.469,23 47,75%
2002 4.326,12 4.538,31 2.735,65 3.024,82 -30,08%
2001 4.675,34 4.864,63 3.569,48 4.326,12 -7,47%
2000 4.103,82 5.069,82 3.994,87 4.675,34 13,93%
1999 3.905,45 4.281,05 3.672,86 4.103,82 5,08%
1998 3.684,18 4.877,78 3.324,53 3.905,45 6,01%
1997 2.957,83 4.197,42 2.946,53 3.684,18 24,56%
1996 2.645,05 3.010,65 2.540,23 2.957,83 11,83%

Pfeil rechts MDax Performance

Zeitraum Kurs %
1 Woche 22.255,30 1,09%
2 Wochen 22.188,90 1,40%
Year-to-date 22.188,90 1,40%
1 Monat 21.697,00 3,70%
6 Monate 20.554,10 9,46%
1 Jahr 18.789,80 19,74%
3 Jahre 16.901,40 33,12%
5 Jahre 9.487,32 137,15%
10 Jahre 9.596,26 134,45%
15 Jahre 4.331,48 419,43%
20 Jahre 3.115,76 622,10%
Max. (24.01.1996) 2.645,05 750,60%