Dax
12.078,00
0,11%
MDax
23.561,00
0,00%
TecDax
2.002,25
1,39%
BCDI
143,95
0,00%
Dow Jones
20.596,72
-0,29%
Nasdaq
5.373,04
0,40%
EuroStoxx
3.445,00
0,00%
Bund-Future
160,24
0,16%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
24.03.17 23.430,40 23.545,70 23.407,80 23.542,80596.809.000 0,47%
23.03.17 23.194,10 23.434,20 23.135,90 23.433,70657.049.000 1,13%
22.03.17 23.265,70 23.265,70 23.032,70 23.172,20717.109.000 -0,88%
21.03.17 23.661,20 23.683,90 23.356,20 23.377,30698.260.000 -1,00%
20.03.17 23.643,50 23.678,20 23.591,00 23.613,20567.050.000 -0,32%
17.03.17 23.631,00 23.690,10 23.443,10 23.690,101.381.080.000 0,11%
16.03.17 23.658,60 23.709,10 23.591,70 23.663,60867.910.000 0,61%
15.03.17 23.443,20 23.535,10 23.431,10 23.519,50729.302.000 0,39%
14.03.17 23.422,40 23.483,50 23.388,10 23.427,40706.603.000 0,03%
13.03.17 23.349,30 23.436,40 23.316,20 23.420,80532.836.000 0,41%
10.03.17 23.336,20 23.419,20 23.312,50 23.325,50661.293.000 0,17%
09.03.17 23.207,20 23.317,10 23.181,30 23.285,10761.973.000 0,22%
08.03.17 23.224,20 23.271,90 23.143,80 23.234,80600.180.000 -0,16%
07.03.17 23.367,60 23.384,30 23.248,70 23.272,70593.357.000 -0,47%
06.03.17 23.358,90 23.424,70 23.312,50 23.381,90517.276.000 -0,24%
03.03.17 23.533,60 23.533,60 23.414,00 23.437,20726.005.000 -0,61%
02.03.17 23.610,20 23.635,40 23.514,50 23.580,30703.727.000 -0,10%
01.03.17 23.413,90 23.623,40 23.394,20 23.603,901.038.350.000 1,02%
28.02.17 23.428,90 23.440,10 23.313,40 23.365,50721.580.000 0,01%
27.02.17 23.384,30 23.418,90 23.307,30 23.362,60487.480.000 0,07%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 269

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Februar 2017 22.465,90 23.636,39 22.365,86 23.365,50 4,00%
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 23.690,10 22.188,90 23.542,80 6,10%
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 23.690,10 -0,62%
2 Wochen 23.325,50 0,93%
1 Monat 23.345,10 0,85%
Year-to-date 22.188,90 6,10%
6 Monate 21.549,50 9,25%
1 Jahr 19.982,80 17,82%
3 Jahre 16.080,70 46,40%
5 Jahre 10.656,50 120,92%
10 Jahre 10.104,10 133,00%
15 Jahre 4.467,79 426,95%
20 Jahre 3.504,49 571,79%
Max. (24.01.1996) 2.645,05 790,07%