Dax
12.656,00
0,29%
MDax
25.018,00
0,09%
BCDI
151,09
-0,17%
Dow Jones
20.930,98
0,17%
TecDax
2.235,00
0,45%
Bund-Future
160,79
-0,07%
EUR-USD
1,12
-0,42%
Rohöl (WTI)
51,31
0,49%
Gold
1.253,53
-0,56%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
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%
26.04.17 24.595,80 24.664,30 24.541,20 24.639,70723.941.000 0,10%
25.04.17 24.595,60 24.634,40 24.535,90 24.615,80691.014.000 0,09%
24.04.17 24.195,60 24.593,00 24.195,00 24.593,00926.367.000 2,53%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 271

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Januar 2017 22.188,90 22.881,12 22.188,90 22.465,90 1,25%
Januar 2016 20.774,60 20.256,14 18.322,99 19.478,00 -6,24%
Januar 2015 16.934,80 18.877,28 16.700,00 18.594,10 9,80%
Januar 2014 16.574,40 16.946,62 16.134,05 16.205,90 -2,22%
Januar 2013 11.914,40 12.759,45 11.914,40 12.571,40 5,51%
Januar 2012 8.897,81 9.974,61 8.897,81 9.917,43 11,46%
Januar 2011 10.128,10 10.382,32 9.903,87 10.139,90 0,12%
Januar 2010 7.507,04 7.945,23 7.406,04 7.505,32 -0,02%
Januar 2009 5.601,91 5.861,07 4.764,20 5.098,09 -8,99%
Januar 2008 9.864,62 9.708,26 7.940,51 8.718,81 -11,62%
Januar 2007 9.404,89 9.785,42 9.337,76 9.785,42 4,05%
Januar 2006 7.311,53 8.049,23 7.311,53 8.004,08 9,47%
Januar 2005 5.375,74 5.636,97 5.375,74 5.636,97 4,86%
Januar 2004 4.469,23 4.762,21 4.469,23 4.719,58 5,60%
Januar 2003 3.024,82 3.132,52 2.925,93 2.963,93 -2,01%
Januar 2002 4.326,12 4.441,60 4.291,51 4.441,60 2,67%
Januar 2001 4.675,34 4.792,74 4.483,41 4.788,94 2,43%
Januar 2000 4.103,82 4.266,55 3.994,87 4.141,70 0,92%
Januar 1999 3.905,45 3.999,05 3.721,97 3.750,56 -3,97%
Januar 1998 3.684,18 3.861,55 3.623,80 3.857,58 4,71%
Januar 1997 2.957,83 3.177,62 2.946,53 3.177,62 7,43%
Januar 1996 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 %
2017 22.188,90 25.187,58 22.188,90 24.968,50 12,53%
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 25.053,60 -0,34%
2 Wochen 25.101,40 -0,53%
1 Monat 23.985,00 4,10%
Year-to-date 22.188,90 12,53%
6 Monate 20.697,50 20,64%
1 Jahr 20.268,50 23,19%
3 Jahre 16.491,00 51,41%
5 Jahre 10.427,40 139,45%
10 Jahre 10.974,60 127,51%
15 Jahre 4.412,26 465,89%
20 Jahre 3.761,95 563,71%
Max. (24.01.1996) 2.645,05 843,97%