Dax 11166.5 -0.33%
MDax 21736.0 0.06%
TecDax 1757.0 0.03%
BCDI 133.37 0.00%
Dow Jones 19756.85 0.72%
Nasdaq 4894.66 0.78%
EuroStoxx 3214.5 0.08%
Bund-Future 161.54 0.08%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
09.12.16 21.467,80 21.666,90 21.453,30 21.662,20698.299.0001,02%
08.12.16 21.287,00 21.459,10 21.244,50 21.443,10740.184.0001,14%
07.12.16 21.045,00 21.202,40 21.042,60 21.202,40765.766.0001,48%
06.12.16 20.705,80 20.892,60 20.705,80 20.892,50560.275.0000,99%
05.12.16 20.521,70 20.874,70 20.511,30 20.688,20571.340.0000,77%
02.12.16 20.557,50 20.593,00 20.468,70 20.529,40553.453.000-0,55%
01.12.16 20.869,40 20.882,80 20.623,30 20.643,40654.568.000-1,12%
30.11.16 20.828,30 20.956,50 20.813,60 20.876,50797.683.0000,06%
29.11.16 20.792,50 20.904,20 20.748,10 20.863,60491.883.0000,28%
28.11.16 20.914,10 20.916,00 20.746,90 20.805,10435.284.000-0,51%
25.11.16 20.800,30 20.918,60 20.707,10 20.911,80436.563.0000,63%
24.11.16 20.752,00 20.790,10 20.654,10 20.780,20369.981.0000,40%
23.11.16 20.757,40 20.841,00 20.645,90 20.697,50497.071.000-0,07%
22.11.16 20.663,40 20.763,70 20.596,00 20.712,90531.992.0000,56%
21.11.16 20.567,50 20.600,90 20.363,80 20.598,50438.261.0000,38%
18.11.16 20.643,30 20.656,10 20.515,60 20.520,80535.148.000-0,32%
17.11.16 20.468,70 20.587,30 20.425,90 20.587,30555.621.0000,61%
16.11.16 20.605,90 20.662,40 20.441,70 20.463,40692.858.000-0,62%
15.11.16 20.411,90 20.613,60 20.411,20 20.590,80618.374.0001,10%
14.11.16 20.504,70 20.624,40 20.336,10 20.367,50648.420.000-0,07%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 265


MDax Monats-Schlusskurse 2001

Monat Erster Hoch Tief Schluss %
Januar 4.675,34 4.792,74 4.483,41 4.788,94 2,43%
Februar 4.788,94 4.864,63 4.788,94 4.844,46 1,16%
März 4.844,46 4.858,16 4.250,11 4.594,12 -5,17%
April 4.594,12 4.615,71 4.426,39 4.615,71 0,47%
Mai 4.615,71 4.766,36 4.573,21 4.728,60 2,45%
Juni 4.728,60 4.825,19 4.702,03 4.812,74 1,78%
Juli 4.812,74 4.808,25 4.588,83 4.678,45 -2,79%
August 4.678,45 4.709,63 4.503,04 4.503,04 -3,75%
September 4.503,04 4.482,91 3.569,48 3.971,71 -11,80%
Oktober 3.971,71 4.231,73 3.971,71 4.099,95 3,23%
November 4.099,95 4.316,05 4.099,52 4.272,45 4,21%
Dezember 4.272,45 4.326,12 4.110,81 4.326,12 1,26%
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 20.774,60 21.850,11 17.594,68 21.662,20 4,27%
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 20.529,40 5,52%
2 Wochen 20.911,80 3,59%
1 Monat 20.664,60 4,83%
6 Monate 20.672,20 4,79%
1 Jahr 20.709,10 4,60%
3 Jahre 16.046,90 34,99%
5 Jahre 8.768,18 147,05%
10 Jahre 9.009,24 140,44%
15 Jahre 4.280,86 406,02%
20 Jahre 2.916,25 642,81%
Max. (24.01.1996) 2.645,05 718,97%