Dax
12.772,50
-0,16%
MDax
25.268,00
0,10%
BCDI
151,32
0,00%
Dow Jones
21.397,29
-0,06%
TecDax
2.283,50
0,12%
Bund-Future
165,07
0,08%
EUR-USD
1,12
0,11%
Rohöl (WTI)
42,74
0,78%
Gold
1.252,43
0,16%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
22.06.17 25.312,20 25.335,10 25.197,00 25.282,90660.249.000 -0,27%
21.06.17 25.331,20 25.393,70 25.140,40 25.350,90703.001.000 -0,11%
20.06.17 25.578,30 25.681,40 25.371,40 25.379,00699.508.000 -0,60%
19.06.17 25.328,70 25.549,30 25.328,70 25.531,90577.564.000 1,20%
16.06.17 25.099,50 25.240,70 25.097,00 25.229,401.342.440.000 0,85%
15.06.17 25.283,90 25.287,70 24.953,60 25.017,90632.980.000 -1,13%
14.06.17 25.325,70 25.482,10 25.305,00 25.305,00741.043.000 0,07%
13.06.17 25.176,80 25.330,80 25.173,10 25.287,20621.353.000 0,55%
12.06.17 25.326,40 25.340,10 25.102,00 25.147,90639.543.000 -1,03%
09.06.17 25.182,30 25.420,80 25.172,10 25.410,60754.406.000 1,00%
08.06.17 25.267,20 25.289,30 25.115,20 25.158,60770.687.000 -0,35%
07.06.17 25.428,50 25.436,20 25.231,60 25.247,10960.453.000 -0,79%
06.06.17 25.656,00 25.659,30 25.425,40 25.448,60712.152.000 -0,96%
02.06.17 25.545,10 25.765,40 25.545,10 25.695,70697.813.000 0,91%
01.06.17 25.170,20 25.476,30 25.170,20 25.464,10765.546.000 1,34%
31.05.17 25.253,40 25.301,80 25.127,00 25.128,501.180.640.000 -0,40%
30.05.17 25.237,80 25.342,60 25.165,60 25.229,30595.743.000 -0,21%
29.05.17 25.182,40 25.298,10 25.167,30 25.282,30349.943.000 0,29%
26.05.17 25.084,20 25.208,40 25.049,60 25.208,30516.930.000 0,38%
25.05.17 25.149,60 25.209,90 24.957,30 25.112,10436.689.000 0,12%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 272

MDax Monats-Schlusskurse 2005

Monat Erster Hoch Tief Schluss %
Januar 5.375,74 5.636,97 5.375,74 5.636,97 4,86%
Februar 5.636,97 5.792,54 5.636,97 5.771,78 2,39%
März 5.771,78 5.787,54 5.623,62 5.693,17 -1,36%
April 5.693,17 5.854,29 5.488,27 5.488,27 -3,60%
Mai 5.488,27 5.974,90 5.488,27 5.974,90 8,87%
Juni 5.974,90 6.327,36 5.974,90 6.322,32 5,81%
Juli 6.322,32 6.703,59 6.322,32 6.703,59 6,03%
August 6.703,59 6.862,90 6.693,33 6.754,62 0,76%
September 6.754,62 7.105,45 6.754,62 7.105,45 5,19%
Oktober 7.105,45 7.165,30 6.577,61 6.784,34 -4,52%
November 6.784,34 7.106,82 6.784,34 7.087,89 4,47%
Dezember 7.087,89 7.335,71 7.087,89 7.311,53 3,16%
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 25.695,74 22.188,90 25.282,90 13,94%
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 25.305,00 0,18%
2 Wochen 25.247,10 0,41%
1 Monat 24.968,50 1,53%
Year-to-date 22.188,90 14,25%
6 Monate 22.088,70 14,77%
1 Jahr 20.404,70 24,24%
3 Jahre 16.988,50 49,22%
5 Jahre 10.372,50 144,40%
10 Jahre 10.965,80 131,18%
15 Jahre 3.913,84 547,72%
20 Jahre 3.928,96 545,23%
Max. (24.01.1996) 2.645,05 858,43%