Marktübersicht

Dax
12.190,00
0,12%
MDax
24.932,00
0,17%
BCDI
141,10
0,00%
Dow Jones
21.812,09
-0,40%
TecDax
2.268,50
0,14%
Bund-Future
164,76
-0,08%
EUR-USD
1,18
-0,11%
Rohöl (WTI)
48,36
0,00%
Gold
1.288,16
-0,21%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
23.08.17 24.927,30 25.011,50 24.855,40 24.918,90 595.525.000 -0,11%
22.08.17 24.776,40 24.945,50 24.776,40 24.945,50 515.535.000 0,99%
21.08.17 24.789,30 24.808,90 24.623,10 24.701,50 521.700.000 -0,51%
18.08.17 24.790,70 24.849,50 24.672,10 24.827,70 819.616.000 -0,29%
17.08.17 24.941,50 25.045,70 24.872,00 24.899,80 563.293.000 -0,26%
16.08.17 24.858,60 25.029,10 24.858,60 24.965,20 608.155.000 0,70%
15.08.17 24.845,70 24.910,80 24.747,10 24.791,70 607.043.000 0,00%
14.08.17 24.571,40 24.844,10 24.571,40 24.792,80 582.345.000 1,23%
11.08.17 24.506,80 24.506,80 24.289,10 24.491,30 785.277.000 -0,54%
10.08.17 24.898,70 24.898,70 24.575,60 24.623,20 852.561.000 -1,05%
09.08.17 25.015,60 25.016,10 24.712,40 24.883,90 717.098.000 -1,07%
08.08.17 25.100,20 25.181,20 25.012,90 25.152,40 600.866.000 0,13%
07.08.17 25.139,10 25.198,50 25.073,70 25.118,90 539.526.000 0,06%
04.08.17 24.793,20 25.149,20 24.741,50 25.104,00 694.641.000 1,31%
03.08.17 24.775,00 24.834,80 24.693,30 24.778,30 710.919.000 -0,08%
02.08.17 24.853,60 24.929,60 24.777,90 24.799,00 682.562.000 -0,03%
01.08.17 24.602,10 24.865,40 24.548,70 24.806,20 625.276.000 1,02%
31.07.17 24.693,20 24.744,60 24.548,10 24.554,80 648.907.000 -0,54%
28.07.17 24.810,10 24.812,20 24.616,60 24.689,20 551.059.000 -0,69%
27.07.17 24.895,60 24.991,00 24.807,60 24.860,70 570.251.000 -0,27%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 274

MDax Monats-Schlusskurse 2007

Monat Erster Hoch Tief Schluss Veränderung
Januar 9.404,89 9.785,42 9.337,76 9.785,42 4,05%
Februar 9.785,42 10.270,30 9.694,99 9.694,99 -0,92%
März 9.694,99 10.201,23 9.371,86 10.201,20 5,22%
April 10.201,20 10.740,99 10.201,20 10.741,00 5,29%
Mai 10.741,00 11.054,06 10.702,86 11.054,10 2,91%
Juni 11.054,10 11.182,65 10.656,30 11.023,90 -0,27%
Juli 11.023,90 11.377,94 10.523,60 10.747,40 -2,51%
August 10.747,40 10.621,92 9.508,13 10.286,10 -4,29%
September 10.286,10 10.462,94 9.832,00 10.334,70 0,47%
Oktober 10.334,70 10.756,50 10.296,47 10.640,00 2,95%
November 10.640,00 10.477,85 9.041,95 9.865,49 -7,28%
Dezember 9.865,49 10.050,30 9.568,94 9.864,62 -0,01%
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 Veränderung
2017 22.188,90 25.695,74 22.188,90 24.918,90 12,30%
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 24.791,70 0,62%
2 Wochen 25.152,40 -0,82%
1 Monat 24.556,10 1,59%
6 Monate 23.593,30 5,73%
Year-to-date 22.188,90 12,42%
1 Jahr 21.515,70 15,94%
3 Jahre 15.999,20 55,92%
5 Jahre 11.138,00 123,97%
10 Jahre 10.021,30 148,92%
15 Jahre 3.469,25 619,05%
20 Jahre 4.035,97 518,08%
Max. (24.01.1996) 2.645,05 843,10%