Dax
12.083,50
0,28%
MDax
24.020,00
-0,12%
TecDax
2.018,25
-0,11%
BCDI
146,50
0,00%
Dow Jones
20.547,76
-0,15%
Nasdaq
5.442,04
-0,20%
EuroStoxx
3.447,50
0,29%
Bund-Future
162,50
-0,21%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
21.04.17 24.067,60 24.080,10 23.960,60 23.985,00686.647.000 -0,21%
20.04.17 23.926,10 24.042,70 23.896,60 24.036,30691.957.000 0,18%
19.04.17 24.041,10 24.054,70 23.941,80 23.992,40661.402.000 -0,19%
18.04.17 24.288,80 24.354,10 24.024,50 24.038,20691.495.000 -0,97%
13.04.17 24.256,90 24.288,60 24.166,60 24.273,40530.971.000 -0,04%
12.04.17 24.212,30 24.341,80 24.211,40 24.282,60642.127.000 0,39%
11.04.17 24.153,30 24.280,20 24.057,70 24.187,60691.896.000 -0,04%
10.04.17 24.212,70 24.258,10 24.167,80 24.197,90716.155.000 -0,02%
07.04.17 24.063,00 24.202,30 24.013,60 24.202,30608.241.000 0,38%
06.04.17 23.965,40 24.124,20 23.911,30 24.110,50671.752.000 0,42%
05.04.17 23.979,20 24.060,80 23.932,90 24.010,40722.402.000 0,17%
04.04.17 23.891,00 23.975,10 23.869,20 23.969,80749.300.000 0,31%
03.04.17 23.937,60 23.982,20 23.885,50 23.896,60717.871.000 -0,03%
31.03.17 23.729,80 23.917,60 23.704,60 23.904,10823.823.000 0,46%
30.03.17 23.664,80 23.798,70 23.655,60 23.795,20627.768.000 0,59%
29.03.17 23.616,30 23.668,90 23.574,10 23.655,60621.319.000 0,32%
28.03.17 23.404,00 23.583,70 23.368,20 23.579,50618.810.000 0,95%
27.03.17 23.451,60 23.451,60 23.218,60 23.357,50634.915.000 -0,79%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 270

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Mai 2017 - - - - -%
Mai 2016 20.100,70 20.811,14 19.921,21 20.762,40 3,29%
Mai 2015 20.316,60 21.035,36 20.012,10 20.449,60 0,65%
Mai 2014 16.081,90 16.951,11 16.000,61 16.951,10 5,40%
Mai 2013 13.443,70 14.303,83 13.443,70 14.093,60 4,83%
Mai 2012 10.828,20 10.850,14 10.043,67 10.147,80 -6,28%
Mai 2011 10.740,50 10.884,04 10.541,15 10.884,00 1,34%
Mai 2010 8.359,15 8.508,01 7.428,57 8.023,60 -4,01%
Mai 2009 5.565,28 5.989,48 5.391,08 5.745,38 3,24%
Mai 2008 9.353,61 10.068,56 9.353,61 9.685,41 3,55%
Mai 2007 10.741,00 11.054,06 10.702,86 11.054,10 2,91%
Mai 2006 8.760,73 9.155,35 7.723,08 8.135,21 -7,14%
Mai 2005 5.488,27 5.974,90 5.488,27 5.974,90 8,87%
Mai 2004 4.974,56 5.012,82 4.589,03 4.887,33 -1,75%
Mai 2003 3.214,07 3.399,63 3.212,34 3.399,63 5,77%
Mai 2002 4.506,51 4.499,34 4.320,87 4.320,87 -4,12%
Mai 2001 4.615,71 4.766,36 4.573,21 4.728,60 2,45%
Mai 2000 4.461,85 4.562,49 4.412,18 4.463,69 0,04%
Mai 1999 3.871,60 3.939,38 3.849,17 3.850,51 -0,54%
Mai 1998 4.492,88 4.692,35 4.485,45 4.671,28 3,97%
Mai 1997 3.564,73 3.809,11 3.564,73 3.737,10 4,84%
Mai 1996 2.546,42 2.685,57 2.546,42 2.678,02 5,17%
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 24.282,62 22.188,90 23.985,00 8,09%
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 24.273,40 -1,19%
2 Wochen 24.202,30 -0,90%
1 Monat 23.433,70 2,35%
Year-to-date 22.188,90 8,09%
6 Monate 21.423,50 11,96%
1 Jahr 20.382,40 17,68%
3 Jahre 16.372,50 46,50%
5 Jahre 10.649,50 125,22%
10 Jahre 10.656,80 125,07%
15 Jahre 4.515,15 431,21%
20 Jahre 3.534,61 578,58%
Max. (24.01.1996) 2.645,05 806,79%