Dax
11.788,00
-0,29%
MDax
23.323,00
-0,43%
TecDax
1.894,75
-0,38%
BCDI
142,14
-0,06%
Dow Jones
20.824,00
0,04%
Nasdaq
5.346,88
0,00%
EuroStoxx
3.302,50
-0,53%
Bund-Future
165,88
-0,02%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
27.02.17 23.384,30 23.418,90 23.307,30 23.362,60487.480.000 0,07%
24.02.17 23.556,70 23.559,10 23.208,30 23.345,10741.500.000 -1,05%
23.02.17 23.612,20 23.710,90 23.560,70 23.593,30705.343.000 -0,08%
22.02.17 23.663,50 23.696,40 23.545,30 23.612,90696.926.000 -0,10%
21.02.17 23.452,00 23.636,40 23.439,60 23.636,40622.969.000 0,78%
20.02.17 23.366,30 23.470,00 23.355,20 23.454,00479.376.000 0,66%
17.02.17 23.306,90 23.351,60 23.199,80 23.300,10656.446.000 0,01%
16.02.17 23.281,00 23.334,00 23.205,10 23.297,50661.695.000 -0,09%
15.02.17 23.326,20 23.403,00 23.256,00 23.319,10613.033.000 0,14%
14.02.17 23.258,20 23.328,20 23.180,40 23.285,70618.737.000 0,15%
13.02.17 23.082,60 23.287,80 23.082,60 23.250,40693.658.000 0,95%
10.02.17 22.927,60 23.035,80 22.927,60 23.032,20567.487.000 0,77%
09.02.17 22.749,40 22.865,10 22.694,10 22.856,30656.505.000 0,65%
08.02.17 22.588,40 22.744,60 22.588,40 22.709,30639.490.000 0,61%
07.02.17 22.356,30 22.652,20 22.333,00 22.571,20659.326.000 0,92%
06.02.17 22.630,20 22.647,60 22.365,90 22.365,90662.732.000 -1,23%
03.02.17 22.637,20 22.708,70 22.596,40 22.644,50580.572.000 0,10%
02.02.17 22.588,00 22.709,90 22.555,50 22.621,40560.643.000 0,20%
01.02.17 22.529,70 22.692,40 22.519,00 22.577,30661.201.000 0,50%
31.01.17 22.596,70 22.730,80 22.465,90 22.465,90735.651.000 -0,57%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 268


MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Februar 2017 22.465,90 23.636,39 22.365,86 23.362,60 3,99%
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 | 17

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2017 22.188,90 23.636,39 22.188,90 23.362,60 5,29%
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 23.454,00 -0,39%
2 Wochen 23.250,40 0,48%
1 Monat 22.881,10 2,10%
Year-to-date 22.188,90 5,29%
6 Monate 21.560,10 8,36%
1 Jahr 19.201,50 21,67%
3 Jahre 16.826,90 38,84%
5 Jahre 10.380,90 125,05%
10 Jahre 9.784,67 138,77%
15 Jahre 4.363,55 435,40%
20 Jahre 3.344,99 598,44%
Max. (24.01.1996) 2.645,05 783,26%