Dax
12.598,00
-0,03%
MDax
25.216,00
0,40%
BCDI
152,56
0,00%
Dow Jones
21.080,28
-0,01%
TecDax
2.276,75
0,03%
Bund-Future
161,80
0,27%
EUR-USD
1,12
-0,23%
Rohöl (WTI)
49,74
0,00%
Gold
1.267,05
0,92%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.05.17 25.084,20 25.208,40 25.049,60 25.208,30516.930.000 0,38%
25.05.17 25.149,60 25.209,90 24.957,30 25.112,10436.689.000 0,12%
24.05.17 25.019,80 25.080,80 24.977,10 25.080,80672.235.000 0,25%
23.05.17 24.929,90 25.037,10 24.918,60 25.018,10726.317.000 0,20%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 271

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
April 2017 23.904,10 24.669,60 23.896,60 24.615,80 2,98%
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 25.208,33 22.188,90 25.208,30 13,61%
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 25.025,60 0,73%
2 Wochen 24.946,80 1,05%
1 Monat 24.639,70 2,31%
Year-to-date 22.188,90 13,61%
6 Monate 20.911,80 20,55%
1 Jahr 20.743,90 21,52%
3 Jahre 16.794,20 50,10%
5 Jahre 10.196,40 147,23%
10 Jahre 10.909,90 131,06%
15 Jahre 4.400,09 472,90%
20 Jahre 3.800,09 563,36%
Max. (24.01.1996) 2.645,05 853,04%