Dax
12.587,50
-0,27%
MDax
25.116,00
0,00%
BCDI
151,23
-0,20%
Dow Jones
21.068,00
-0,07%
TecDax
2.275,50
-0,02%
Bund-Future
161,45
0,06%
EUR-USD
1,12
0,06%
Rohöl (WTI)
48,84
0,29%
Gold
1.261,81
0,50%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
25.05.17 25.149,60 25.209,90 24.957,30 25.112,10436.689.000 0,12%
24.05.17 25.019,80 25.080,80 24.977,10 25.080,80672.235.000 0,25%
23.05.17 24.929,90 25.037,10 24.918,60 25.018,10726.317.000 0,20%
22.05.17 25.105,00 25.129,50 24.933,50 24.968,50678.151.000 -0,23%
19.05.17 24.686,20 25.065,00 24.673,70 25.025,60839.332.000 1,54%
18.05.17 24.694,00 24.695,40 24.407,30 24.646,90896.081.000 -0,16%
17.05.17 25.000,20 25.032,00 24.604,30 24.685,70891.927.000 -1,66%
16.05.17 25.042,50 25.184,60 25.023,40 25.102,50806.467.000 0,20%
15.05.17 24.991,30 25.069,80 24.962,40 25.053,60790.966.000 0,43%
12.05.17 24.948,20 24.999,40 24.877,00 24.946,801.070.800.000 0,16%
11.05.17 25.106,90 25.120,10 24.826,30 24.907,40908.746.000 -0,89%
10.05.17 25.177,40 25.179,70 25.062,10 25.132,20896.259.000 -0,22%
09.05.17 25.123,60 25.252,50 25.098,80 25.187,60784.861.000 0,34%
08.05.17 25.199,80 25.262,30 25.082,30 25.101,40769.554.000 -0,24%
05.05.17 24.958,20 25.163,10 24.914,10 25.163,00773.330.000 0,54%
04.05.17 24.784,80 25.027,90 24.742,40 25.027,90806.538.000 1,17%
03.05.17 24.783,50 24.789,10 24.652,80 24.738,40764.621.000 -0,34%
02.05.17 24.671,30 24.822,80 24.607,70 24.822,80778.722.000 0,84%
28.04.17 24.669,80 24.694,80 24.578,70 24.615,80795.402.000 -0,22%
27.04.17 24.611,20 24.714,20 24.492,30 24.669,60737.807.000 0,12%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 271

MDax Monats-Schlusskurse 2010

Monat Erster Hoch Tief Schluss %
Januar 7.507,04 7.945,23 7.406,04 7.505,32 -0,02%
Februar 7.505,32 7.710,94 7.243,13 7.393,26 -1,49%
März 7.393,26 8.190,89 7.393,26 8.143,46 10,15%
April 8.143,46 8.641,73 8.143,46 8.359,15 2,65%
Mai 8.359,15 8.508,01 7.428,57 8.023,60 -4,01%
Juni 8.023,60 8.509,41 7.744,46 8.008,67 -0,19%
Juli 8.008,67 8.616,30 7.810,82 8.366,58 4,47%
August 8.366,58 8.689,12 8.006,42 8.149,15 -2,60%
September 8.149,15 8.827,59 8.149,15 8.768,03 7,59%
Oktober 8.768,03 9.363,62 8.706,69 9.301,26 6,08%
November 9.301,26 9.507,22 9.170,78 9.289,96 -0,12%
Dezember 9.289,96 10.145,21 9.289,96 10.128,10 9,02%
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 25.187,58 22.188,90 25.112,10 13,17%
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 24.685,70 1,60%
2 Wochen 25.132,20 -0,20%
1 Monat 24.593,00 1,98%
Year-to-date 22.188,90 13,03%
6 Monate 20.911,80 19,94%
1 Jahr 20.526,30 22,19%
3 Jahre 16.616,20 50,94%
5 Jahre 10.231,50 145,13%
10 Jahre 10.908,40 129,92%
15 Jahre 4.400,09 470,01%
20 Jahre 3.778,67 563,75%
Max. (24.01.1996) 2.645,05 848,22%