Dax
12.003,50
0,04%
MDax
23.613,00
0,00%
TecDax
1.921,50
-0,01%
BCDI
142,44
0,00%
Dow Jones
20.775,60
0,16%
Nasdaq
5.350,96
0,04%
EuroStoxx
3.341,50
-0,04%
Bund-Future
165,08
0,37%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
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%
30.01.17 22.836,60 22.844,80 22.571,30 22.595,40552.569.000 -1,25%
27.01.17 22.856,90 22.903,80 22.822,50 22.881,10509.842.000 0,08%
26.01.17 22.924,50 22.944,30 22.814,20 22.862,00642.937.000 0,07%
25.01.17 22.800,40 22.894,50 22.784,20 22.845,20708.200.000 0,59%
24.01.17 22.595,00 22.711,00 22.590,20 22.711,00534.456.000 0,63%
23.01.17 22.571,40 22.602,50 22.507,70 22.568,50533.285.000 -0,34%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 267


MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
April 2017 - - - - -%
April 2016 20.397,70 20.669,53 19.882,99 20.100,70 -1,46%
April 2015 20.684,60 21.623,26 20.316,55 20.316,60 -1,78%
April 2014 16.461,70 16.714,25 15.661,85 16.081,90 -2,31%
April 2013 13.322,30 13.522,06 12.922,90 13.443,70 0,91%
April 2012 10.703,10 10.910,11 10.270,48 10.828,20 1,17%
April 2011 10.310,10 10.740,45 10.164,96 10.740,50 4,17%
April 2010 8.143,46 8.641,73 8.143,46 8.359,15 2,65%
April 2009 4.426,37 5.565,28 4.426,37 5.565,28 25,73%
April 2008 8.787,38 9.380,51 8.787,38 9.353,61 6,44%
April 2007 10.201,20 10.740,99 10.201,20 10.741,00 5,29%
April 2006 8.669,99 8.828,17 8.526,98 8.760,73 1,05%
April 2005 5.693,17 5.854,29 5.488,27 5.488,27 -3,60%
April 2004 4.750,08 5.083,80 4.750,08 4.974,56 4,73%
April 2003 2.770,16 3.214,07 2.770,16 3.214,07 16,02%
April 2002 4.476,85 4.538,31 4.429,99 4.506,51 0,66%
April 2001 4.594,12 4.615,71 4.426,39 4.615,71 0,47%
April 2000 4.468,07 4.461,85 4.258,04 4.461,85 -0,14%
April 1999 3.764,72 3.871,60 3.753,68 3.871,60 2,84%
April 1998 4.384,54 4.588,28 4.381,21 4.492,88 2,47%
April 1997 3.544,52 3.577,98 3.463,11 3.564,73 0,57%
April 1996 2.605,82 2.617,53 2.546,42 2.546,42 -2,28%
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 23.319,11 22.188,90 23.300,10 5,01%
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 23.285,70 1,51%
2 Wochen 22.571,20 4,72%
1 Monat 22.645,30 4,38%
Year-to-date 22.188,90 6,52%
6 Monate 21.582,00 9,52%
1 Jahr 19.009,40 24,34%
3 Jahre 16.826,80 40,47%
5 Jahre 10.468,50 125,79%
10 Jahre 10.162,90 132,58%
15 Jahre 4.334,64 445,29%
20 Jahre 3.300,98 616,04%
Max. (24.01.1996) 2.645,05 793,61%