Dax 11586.0 0.40%
MDax 22600.0 0.46%
TecDax 1837.0 -0.01%
BCDI 137.23 0.47%
Dow Jones 19774.03 -0.27%
Nasdaq 5048.49 0.1%
EuroStoxx 3290.0 -0.02%
Bund-Future 163.3 -0.36%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
17.01.17 22.513,90 22.518,30 22.314,60 22.476,60636.394.000-0,23%
16.01.17 22.444,10 22.556,40 22.423,20 22.528,80449.283.0000,13%
13.01.17 22.356,10 22.498,90 22.318,80 22.498,90534.097.0000,89%
12.01.17 22.368,20 22.379,30 22.260,90 22.301,50628.057.000-0,28%
11.01.17 22.192,50 22.413,90 22.181,10 22.364,10586.561.0000,72%
10.01.17 22.230,70 22.243,90 22.128,80 22.203,30582.698.0000,04%
09.01.17 22.279,10 22.303,80 22.120,30 22.193,90465.630.000-0,28%
06.01.17 22.244,80 22.259,00 22.153,20 22.255,30438.065.000-0,12%
05.01.17 22.252,90 22.345,00 22.234,90 22.282,20536.480.0000,11%
04.01.17 22.411,50 22.423,90 22.206,80 22.257,00531.605.000-0,67%
03.01.17 22.466,60 22.541,90 22.367,30 22.408,00561.866.0000,01%
02.01.17 22.170,80 22.476,40 22.151,60 22.405,20269.198.0000,97%
30.12.16 22.140,80 22.197,90 22.081,30 22.188,90235.348.0000,19%
29.12.16 22.077,40 22.147,00 22.054,90 22.147,00255.068.000-0,04%
28.12.16 22.129,30 22.177,50 22.123,40 22.154,90292.035.0000,06%
27.12.16 22.135,80 22.175,20 22.122,50 22.141,40182.940.0000,24%
23.12.16 22.056,20 22.117,80 22.035,60 22.088,70271.531.0000,18%
22.12.16 22.007,70 22.088,70 21.956,10 22.048,50403.958.000-0,08%
21.12.16 21.954,60 22.081,70 21.949,10 22.066,20478.834.0000,51%
20.12.16 21.891,20 21.981,20 21.831,60 21.954,20488.185.0000,30%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 266


MDax Monats-Schlusskurse 2014

Monat Erster Hoch Tief Schluss %
Januar 16.574,40 16.946,62 16.134,05 16.205,90 -2,22%
Februar 16.205,90 16.933,40 16.013,83 16.891,70 4,23%
März 16.891,70 16.876,09 16.009,80 16.461,70 -2,55%
April 16.461,70 16.714,25 15.661,85 16.081,90 -2,31%
Mai 16.081,90 16.951,11 16.000,61 16.951,10 5,40%
Juni 16.951,10 17.167,92 16.705,84 16.815,60 -0,80%
Juli 16.815,60 16.915,15 15.790,67 15.790,70 -6,09%
August 15.790,70 16.273,17 15.297,48 16.085,30 1,87%
September 16.085,30 16.343,75 15.885,50 15.995,00 -0,56%
Oktober 15.995,00 16.134,25 14.733,19 16.134,20 0,87%
November 16.134,20 17.076,99 16.023,43 16.984,30 5,27%
Dezember 16.984,30 17.183,95 16.158,43 16.934,80 -0,29%
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 22.528,75 22.188,90 22.476,60 1,30%
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 22.203,30 1,23%
2 Wochen 22.408,00 0,31%
Year-to-date 22.188,90 1,30%
1 Monat 21.816,20 3,03%
6 Monate 20.554,10 9,35%
1 Jahr 18.789,80 19,62%
3 Jahre 16.946,60 32,63%
5 Jahre 9.721,84 131,20%
10 Jahre 9.549,76 135,36%
15 Jahre 4.340,78 417,80%
20 Jahre 3.142,65 615,21%
Max. (24.01.1996) 2.645,05 749,76%