Dax
11.935,50
-0,53%
MDax
23.603,00
-0,04%
TecDax
1.914,75
-0,36%
BCDI
142,78
0,24%
Dow Jones
20.772,42
-0,02%
Nasdaq
5.334,25
-0,31%
EuroStoxx
3.327,50
-0,46%
Bund-Future
165,41
0,20%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
22.02.17 23.663,50 23.696,40 23.545,30 23.612,90696.926.000 -0,10%
21.02.17 23.452,00 23.636,40 23.439,60 23.636,40622.969.000 0,78%
20.02.17 23.366,30 23.470,00 23.355,20 23.454,00479.376.000 0,66%
17.02.17 23.306,90 23.351,60 23.199,80 23.300,10656.446.000 0,01%
16.02.17 23.281,00 23.334,00 23.205,10 23.297,50661.695.000 -0,09%
15.02.17 23.326,20 23.403,00 23.256,00 23.319,10613.033.000 0,14%
14.02.17 23.258,20 23.328,20 23.180,40 23.285,70618.737.000 0,15%
13.02.17 23.082,60 23.287,80 23.082,60 23.250,40693.658.000 0,95%
10.02.17 22.927,60 23.035,80 22.927,60 23.032,20567.487.000 0,77%
09.02.17 22.749,40 22.865,10 22.694,10 22.856,30656.505.000 0,65%
08.02.17 22.588,40 22.744,60 22.588,40 22.709,30639.490.000 0,61%
07.02.17 22.356,30 22.652,20 22.333,00 22.571,20659.326.000 0,92%
06.02.17 22.630,20 22.647,60 22.365,90 22.365,90662.732.000 -1,23%
03.02.17 22.637,20 22.708,70 22.596,40 22.644,50580.572.000 0,10%
02.02.17 22.588,00 22.709,90 22.555,50 22.621,40560.643.000 0,20%
01.02.17 22.529,70 22.692,40 22.519,00 22.577,30661.201.000 0,50%
31.01.17 22.596,70 22.730,80 22.465,90 22.465,90735.651.000 -0,57%
30.01.17 22.836,60 22.844,80 22.571,30 22.595,40552.569.000 -1,25%
27.01.17 22.856,90 22.903,80 22.822,50 22.881,10509.842.000 0,08%
26.01.17 22.924,50 22.944,30 22.814,20 22.862,00642.937.000 0,07%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 268


MDax Monats-Schlusskurse 2009

Monat Erster Hoch Tief Schluss %
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 %
2017 22.188,90 23.636,39 22.188,90 23.612,90 6,42%
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 23.319,10 1,26%
2 Wochen 22.709,30 3,98%
1 Monat 22.645,30 4,27%
Year-to-date 22.188,90 6,42%
6 Monate 21.515,70 9,75%
1 Jahr 19.326,00 22,18%
3 Jahre 16.826,80 40,33%
5 Jahre 10.380,20 127,48%
10 Jahre 10.172,80 132,12%
15 Jahre 4.308,60 448,04%
20 Jahre 3.300,98 615,33%
Max. (24.01.1996) 2.645,05 792,72%