Dax
12.462,50
-0,04%
MDax
24.620,00
0,04%
TecDax
2.082,75
0,80%
BCDI
148,29
0,32%
Dow Jones
21.053,68
0,27%
Nasdaq
5.554,01
0,08%
EuroStoxx
3.573,00
-0,21%
Bund-Future
161,18
0,29%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
25.04.17 24.595,60 24.634,40 24.535,90 24.615,80691.014.000 0,09%
24.04.17 24.195,60 24.593,00 24.195,00 24.593,00926.367.000 2,53%
21.04.17 24.067,60 24.080,10 23.960,60 23.985,00686.647.000 -0,21%
20.04.17 23.926,10 24.042,70 23.896,60 24.036,30691.957.000 0,18%
19.04.17 24.041,10 24.054,70 23.941,80 23.992,40661.402.000 -0,19%
18.04.17 24.288,80 24.354,10 24.024,50 24.038,20691.495.000 -0,97%
13.04.17 24.256,90 24.288,60 24.166,60 24.273,40530.971.000 -0,04%
12.04.17 24.212,30 24.341,80 24.211,40 24.282,60642.127.000 0,39%
11.04.17 24.153,30 24.280,20 24.057,70 24.187,60691.896.000 -0,04%
10.04.17 24.212,70 24.258,10 24.167,80 24.197,90716.155.000 -0,02%
07.04.17 24.063,00 24.202,30 24.013,60 24.202,30608.241.000 0,38%
06.04.17 23.965,40 24.124,20 23.911,30 24.110,50671.752.000 0,42%
05.04.17 23.979,20 24.060,80 23.932,90 24.010,40722.402.000 0,17%
04.04.17 23.891,00 23.975,10 23.869,20 23.969,80749.300.000 0,31%
03.04.17 23.937,60 23.982,20 23.885,50 23.896,60717.871.000 -0,03%
31.03.17 23.729,80 23.917,60 23.704,60 23.904,10823.823.000 0,46%
30.03.17 23.664,80 23.798,70 23.655,60 23.795,20627.768.000 0,59%
29.03.17 23.616,30 23.668,90 23.574,10 23.655,60621.319.000 0,32%
28.03.17 23.404,00 23.583,70 23.368,20 23.579,50618.810.000 0,95%
27.03.17 23.451,60 23.451,60 23.218,60 23.357,50634.915.000 -0,79%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 270

MDax Monats-Schlusskurse 2007

Monat Erster Hoch Tief Schluss %
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 %
2017 22.188,90 24.615,75 22.188,90 24.615,80 10,94%
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 24.038,20 2,40%
2 Wochen 24.187,60 1,77%
1 Monat 23.542,80 4,56%
Year-to-date 22.188,90 10,94%
6 Monate 21.237,00 15,91%
1 Jahr 20.351,40 20,95%
3 Jahre 16.056,60 53,31%
5 Jahre 10.629,60 131,58%
10 Jahre 10.680,90 130,47%
15 Jahre 4.505,45 446,36%
20 Jahre 3.551,12 593,18%
Max. (24.01.1996) 2.645,05 830,64%