Dax 10314.0 -0.87%
MDax 21288.0 -1.79%
TecDax 1774.5 -1.44%
BCDI 138.31 0.00%
Dow Jones 18143.45 -1.07%
Nasdaq 4845.13 -0.61%
EuroStoxx 2963.5 -1.66%
Bund-Future 165.91 0.05%

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
28.09.16 21.439,70 21.653,20 21.433,90 21.549,40504.897.0001,08%
27.09.16 21.386,80 21.432,10 21.130,60 21.319,80524.935.000-0,07%
26.09.16 21.466,80 21.466,80 21.307,60 21.334,10573.817.000-1,00%
23.09.16 21.632,60 21.632,60 21.513,10 21.549,50445.841.000-0,57%
22.09.16 21.386,70 21.734,30 21.386,70 21.672,00519.348.0002,00%
21.09.16 21.360,40 21.410,90 21.232,40 21.247,10403.517.0000,07%
20.09.16 21.187,10 21.347,80 21.170,90 21.232,50414.835.0000,18%
19.09.16 21.113,70 21.205,10 21.086,00 21.193,30408.317.0000,79%
16.09.16 21.071,00 21.131,90 20.913,10 21.027,80822.435.000-0,37%
15.09.16 21.021,50 21.128,90 20.981,10 21.106,30522.460.0000,14%
14.09.16 21.116,00 21.159,60 21.034,60 21.077,20528.428.0000,08%
13.09.16 21.231,40 21.303,00 21.044,20 21.060,80430.507.000-0,49%
12.09.16 21.113,80 21.173,70 20.886,40 21.164,70603.612.000-0,71%
09.09.16 21.629,20 21.629,20 21.262,80 21.315,40494.246.000-1,66%
08.09.16 21.782,70 21.830,60 21.574,60 21.674,70469.783.000-0,52%
07.09.16 21.807,60 21.833,40 21.735,90 21.787,60453.087.0000,06%
06.09.16 21.817,00 21.858,70 21.744,30 21.775,50467.583.0000,01%
05.09.16 21.788,00 21.836,00 21.732,80 21.772,30430.414.0000,18%
02.09.16 21.513,40 21.735,60 21.402,30 21.733,30494.614.0001,31%
01.09.16 21.433,90 21.614,00 21.396,50 21.452,80510.163.0000,26%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 262


MDax Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
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

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 20.774,60 21.850,11 17.594,68 21.549,40 3,73%
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 21.247,10 1,42%
2 Wochen 21.077,20 2,24%
1 Monat 21.560,10 -0,05%
6 Monate 19.982,80 7,84%
1 Jahr 18.975,50 13,56%
3 Jahre 15.077,80 42,92%
5 Jahre 8.548,14 152,09%
10 Jahre 8.504,10 153,40%
15 Jahre 3.971,71 442,57%
20 Jahre 2.921,30 637,66%
Max. (24.01.1996) 2.645,05 714,71%