Marktübersicht

Dax
12.146,50
0,67%
MDax
24.802,00
0,35%
BCDI
141,58
0,68%
Dow Jones
21.748,00
0,10%
TecDax
2.257,25
0,42%
Bund-Future
164,42
-0,06%
EUR-USD
1,18
-0,51%
Rohöl (WTI)
47,66
0,06%
Gold
1.285,69
-0,49%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
26.07.17 24.621,90 24.936,10 24.603,90 24.927,60 660.719.000 1,23%
25.07.17 24.567,50 24.709,10 24.565,30 24.623,80 635.993.000 0,40%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 274

MDax Monats-Schlusskurse 2009

Monat Erster Hoch Tief Schluss Veränderung
Januar 5.601,91 5.861,07 4.764,20 5.098,09 -8,99%
Februar 5.098,09 5.473,31 4.546,85 4.607,60 -9,62%
März 4.607,60 4.557,12 4.163,42 4.426,37 -3,93%
April 4.426,37 5.565,28 4.426,37 5.565,28 25,73%
Mai 5.565,28 5.989,48 5.391,08 5.745,38 3,24%
Juni 5.745,38 6.052,17 5.485,20 5.754,01 0,15%
Juli 5.754,01 6.204,36 5.465,06 6.204,36 7,83%
August 6.204,36 6.879,78 6.204,36 6.722,83 8,36%
September 6.722,83 7.433,71 6.522,93 7.358,53 9,46%
Oktober 7.358,53 7.630,26 6.703,10 6.732,07 -8,51%
November 6.732,07 7.439,81 6.679,54 7.099,99 5,47%
Dezember 7.099,99 7.513,59 7.099,99 7.507,04 5,73%
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 Veränderung
2017 22.188,90 25.695,74 22.188,90 24.701,50 11,32%
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 24.491,30 1,37%
2 Wochen 25.104,00 -1,10%
1 Monat 24.556,10 1,11%
6 Monate 23.636,40 5,04%
Year-to-date 22.188,90 11,89%
1 Jahr 21.582,00 15,04%
3 Jahre 15.906,90 56,08%
5 Jahre 11.153,20 122,61%
10 Jahre 9.646,66 157,37%
15 Jahre 3.431,85 623,45%
20 Jahre 4.144,66 499,03%
Max. (24.01.1996) 2.645,05 838,65%