Marktübersicht

Dax
12.251,50
-0,43%
MDax
24.824,00
-0,09%
BCDI
143,84
0,00%
Dow Jones
21.711,01
0,45%
TecDax
2.274,50
0,04%
Bund-Future
162,23
0,17%
EUR-USD
1,17
-0,05%
Rohöl (WTI)
48,66
-0,02%
Gold
1.262,83
0,41%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
24.07.17 24.517,40 24.577,70 24.434,00 24.525,90 597.901.000 -0,12%
21.07.17 24.812,80 24.874,10 24.483,10 24.556,10 752.865.000 -1,21%
20.07.17 25.074,10 25.120,80 24.791,20 24.856,90 734.215.000 -0,63%
19.07.17 24.919,10 25.014,10 24.871,40 25.014,10 638.175.000 0,56%
18.07.17 25.078,30 25.082,00 24.787,70 24.875,80 736.648.000 -1,04%
17.07.17 25.187,20 25.219,00 25.038,40 25.136,20 582.796.000 -0,10%
14.07.17 25.074,50 25.162,40 25.035,10 25.162,40 596.185.000 0,33%
13.07.17 24.941,90 25.095,00 24.926,10 25.078,60 1.129.330.000 0,52%
12.07.17 24.758,90 24.991,30 24.745,80 24.949,90 739.130.000 0,99%
11.07.17 24.780,10 24.902,60 24.673,70 24.705,10 595.907.000 -0,18%
10.07.17 24.646,00 24.804,80 24.646,00 24.750,50 601.469.000 0,72%
07.07.17 24.551,20 24.575,60 24.473,50 24.573,30 572.866.000 0,07%
06.07.17 24.782,00 24.806,50 24.474,70 24.557,10 672.444.000 -0,78%
05.07.17 24.638,40 24.764,30 24.570,30 24.750,20 617.817.000 0,47%
04.07.17 24.663,70 24.695,40 24.606,80 24.633,80 495.470.000 -0,28%
03.07.17 24.521,30 24.724,60 24.521,30 24.702,70 547.996.000 1,02%
30.06.17 24.400,50 24.633,30 24.358,00 24.452,30 764.441.000 0,09%
29.06.17 24.917,20 24.970,90 24.361,60 24.431,30 822.751.000 -1,59%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 273

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
22.188,90 22.881,12 22.188,90 22.465,90 1,25%
20.774,60 20.256,14 18.322,99 19.478,00 -6,24%
16.934,80 18.877,28 16.700,00 18.594,10 9,80%
16.574,40 16.946,62 16.134,05 16.205,90 -2,22%
11.914,40 12.759,45 11.914,40 12.571,40 5,51%
8.897,81 9.974,61 8.897,81 9.917,43 11,46%
10.128,10 10.382,32 9.903,87 10.139,90 0,12%
7.507,04 7.945,23 7.406,04 7.505,32 -0,02%
5.601,91 5.861,07 4.764,20 5.098,09 -8,99%
9.864,62 9.708,26 7.940,51 8.718,81 -11,62%
9.404,89 9.785,42 9.337,76 9.785,42 4,05%
7.311,53 8.049,23 7.311,53 8.004,08 9,47%
5.375,74 5.636,97 5.375,74 5.636,97 4,86%
4.469,23 4.762,21 4.469,23 4.719,58 5,60%
3.024,82 3.132,52 2.925,93 2.963,93 -2,01%
4.326,12 4.441,60 4.291,51 4.441,60 2,67%
4.675,34 4.792,74 4.483,41 4.788,94 2,43%
4.103,82 4.266,55 3.994,87 4.141,70 0,92%
3.905,45 3.999,05 3.721,97 3.750,56 -3,97%
3.684,18 3.861,55 3.623,80 3.857,58 4,71%
2.957,83 3.177,62 2.946,53 3.177,62 7,43%
2.645,05 2.686,76 2.645,05 2.686,76 1,58%
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 24.927,60 12,34%
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 24.875,80 -1,01%
2 Wochen 24.705,10 -0,33%
1 Monat 25.211,60 -2,33%
6 Monate 22.862,00 7,71%
Year-to-date 22.188,90 10,97%
1 Jahr 20.878,90 17,94%
3 Jahre 16.303,10 51,04%
5 Jahre 10.475,50 135,06%
10 Jahre 10.845,50 127,04%
15 Jahre 3.338,42 637,59%
20 Jahre 4.054,87 507,26%
Max. (24.01.1996) 2.645,05 830,94%