Dax 10352.0 -0.40%
MDax 21294.0 -0.11%
TecDax 1777.0 -0.17%
BCDI 138.86 0.27%
Dow Jones 18132.8 0.21%
Nasdaq 4843.62 0.5%
EuroStoxx 2969.0 -0.32%
Bund-Future 165.96 0.16%

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
26.09.16 21.466,80 21.466,80 21.307,60 21.334,10573.817.000-1,00%
23.09.16 21.632,60 21.632,60 21.513,10 21.549,50445.841.000-0,57%
22.09.16 21.386,70 21.734,30 21.386,70 21.672,00519.348.0002,00%
21.09.16 21.360,40 21.410,90 21.232,40 21.247,10403.517.0000,07%
20.09.16 21.187,10 21.347,80 21.170,90 21.232,50414.835.0000,18%
19.09.16 21.113,70 21.205,10 21.086,00 21.193,30408.317.0000,79%
16.09.16 21.071,00 21.131,90 20.913,10 21.027,80822.435.000-0,37%
15.09.16 21.021,50 21.128,90 20.981,10 21.106,30522.460.0000,14%
14.09.16 21.116,00 21.159,60 21.034,60 21.077,20528.428.0000,08%
13.09.16 21.231,40 21.303,00 21.044,20 21.060,80430.507.000-0,49%
12.09.16 21.113,80 21.173,70 20.886,40 21.164,70603.612.000-0,71%
09.09.16 21.629,20 21.629,20 21.262,80 21.315,40494.246.000-1,66%
08.09.16 21.782,70 21.830,60 21.574,60 21.674,70469.783.000-0,52%
07.09.16 21.807,60 21.833,40 21.735,90 21.787,60453.087.0000,06%
06.09.16 21.817,00 21.858,70 21.744,30 21.775,50467.583.0000,01%
05.09.16 21.788,00 21.836,00 21.732,80 21.772,30430.414.0000,18%
02.09.16 21.513,40 21.735,60 21.402,30 21.733,30494.614.0001,31%
01.09.16 21.433,90 21.614,00 21.396,50 21.452,80510.163.0000,26%
31.08.16 21.573,90 21.609,70 21.393,30 21.397,00613.742.000-0,94%
30.08.16 21.596,20 21.717,50 21.593,40 21.599,80483.855.0000,38%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 262


MDax Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
Februar 2016 19.478,00 19.473,44 17.594,68 19.422,00 -0,29%
Februar 2015 18.594,10 20.092,01 18.594,10 20.092,00 8,06%
Februar 2014 16.205,90 16.933,40 16.013,83 16.891,70 4,23%
Februar 2013 12.571,40 13.301,38 12.560,82 13.301,40 5,81%
Februar 2012 9.917,43 10.584,75 9.917,43 10.428,60 5,15%
Februar 2011 10.139,90 10.610,74 10.016,48 10.293,80 1,52%
Februar 2010 7.505,32 7.710,94 7.243,13 7.393,26 -1,49%
Februar 2009 5.098,09 5.473,31 4.546,85 4.607,60 -9,62%
Februar 2008 8.718,81 9.493,79 8.560,17 9.093,54 4,30%
Februar 2007 9.785,42 10.270,30 9.694,99 9.694,99 -0,92%
Februar 2006 8.004,08 8.449,97 8.004,08 8.357,04 4,41%
Februar 2005 5.636,97 5.792,54 5.636,97 5.771,78 2,39%
Februar 2004 4.719,58 4.904,25 4.704,31 4.872,79 3,25%
Februar 2003 2.963,93 3.003,06 2.787,25 2.843,40 -4,07%
Februar 2002 4.441,60 4.435,56 4.290,41 4.374,18 -1,52%
Februar 2001 4.788,94 4.864,63 4.788,94 4.844,46 1,16%
Februar 2000 4.141,70 4.286,46 4.141,70 4.238,23 2,33%
Februar 1999 3.750,56 3.856,38 3.721,09 3.799,07 1,29%
Februar 1998 3.857,58 4.071,32 3.857,58 4.071,32 5,54%
Februar 1997 3.177,62 3.359,40 3.177,62 3.359,40 5,72%
Februar 1996 2.686,76 2.692,86 2.612,05 2.623,47 -2,36%
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 20.774,60 21.850,11 17.594,68 21.334,10 2,69%
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 21.193,30 0,66%
2 Wochen 21.164,70 0,80%
1 Monat 21.560,10 -1,05%
6 Monate 19.982,80 6,76%
1 Jahr 19.300,60 10,54%
3 Jahre 15.042,20 41,83%
5 Jahre 8.215,64 159,68%
10 Jahre 8.401,66 153,93%
15 Jahre 3.833,93 456,46%
20 Jahre 2.925,96 629,13%
Max. (24.01.1996) 2.645,05 706,57%