Marktübersicht

Dax
12.117,00
-1,20%
MDax
24.732,00
-0,75%
BCDI
142,05
-0,14%
Dow Jones
21.750,73
-1,24%
TecDax
2.249,75
-0,57%
Bund-Future
164,32
0,21%
EUR-USD
1,17
-0,41%
Rohöl (WTI)
47,17
0,51%
Gold
1.287,83
0,37%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
16.08.17 24.858,60 25.029,10 24.858,60 24.965,20 608.155.000 0,70%
15.08.17 24.845,70 24.910,80 24.747,10 24.791,70 607.043.000 0,00%
14.08.17 24.571,40 24.844,10 24.571,40 24.792,80 582.345.000 1,23%
11.08.17 24.506,80 24.506,80 24.289,10 24.491,30 785.277.000 -0,54%
10.08.17 24.898,70 24.898,70 24.575,60 24.623,20 852.561.000 -1,05%
09.08.17 25.015,60 25.016,10 24.712,40 24.883,90 717.098.000 -1,07%
08.08.17 25.100,20 25.181,20 25.012,90 25.152,40 600.866.000 0,13%
07.08.17 25.139,10 25.198,50 25.073,70 25.118,90 539.526.000 0,06%
04.08.17 24.793,20 25.149,20 24.741,50 25.104,00 694.641.000 1,31%
03.08.17 24.775,00 24.834,80 24.693,30 24.778,30 710.919.000 -0,08%
02.08.17 24.853,60 24.929,60 24.777,90 24.799,00 682.562.000 -0,03%
01.08.17 24.602,10 24.865,40 24.548,70 24.806,20 625.276.000 1,02%
31.07.17 24.693,20 24.744,60 24.548,10 24.554,80 648.907.000 -0,54%
28.07.17 24.810,10 24.812,20 24.616,60 24.689,20 551.059.000 -0,69%
27.07.17 24.895,60 24.991,00 24.807,60 24.860,70 570.251.000 -0,27%
26.07.17 24.621,90 24.936,10 24.603,90 24.927,60 660.719.000 1,23%
25.07.17 24.567,50 24.709,10 24.565,30 24.623,80 635.993.000 0,40%
24.07.17 24.517,40 24.577,70 24.434,00 24.525,90 597.901.000 -0,12%
21.07.17 24.812,80 24.874,10 24.483,10 24.556,10 752.865.000 -1,21%
20.07.17 25.074,10 25.120,80 24.791,20 24.856,90 734.215.000 -0,63%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 274

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
24.615,80 25.282,30 24.615,80 25.128,50 2,08%
20.100,70 20.811,14 19.921,21 20.762,40 3,29%
20.316,60 21.035,36 20.012,10 20.449,60 0,65%
16.081,90 16.951,11 16.000,61 16.951,10 5,40%
13.443,70 14.303,83 13.443,70 14.093,60 4,83%
10.828,20 10.850,14 10.043,67 10.147,80 -6,28%
10.740,50 10.884,04 10.541,15 10.884,00 1,34%
8.359,15 8.508,01 7.428,57 8.023,60 -4,01%
5.565,28 5.989,48 5.391,08 5.745,38 3,24%
9.353,61 10.068,56 9.353,61 9.685,41 3,55%
10.741,00 11.054,06 10.702,86 11.054,10 2,91%
8.760,73 9.155,35 7.723,08 8.135,21 -7,14%
5.488,27 5.974,90 5.488,27 5.974,90 8,87%
4.974,56 5.012,82 4.589,03 4.887,33 -1,75%
3.214,07 3.399,63 3.212,34 3.399,63 5,77%
4.506,51 4.499,34 4.320,87 4.320,87 -4,12%
4.615,71 4.766,36 4.573,21 4.728,60 2,45%
4.461,85 4.562,49 4.412,18 4.463,69 0,04%
3.871,60 3.939,38 3.849,17 3.850,51 -0,54%
4.492,88 4.692,35 4.485,45 4.671,28 3,97%
3.564,73 3.809,11 3.564,73 3.737,10 4,84%
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 Veränderung
2017 22.188,90 25.695,74 22.188,90 24.965,20 12,51%
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 24.883,90 0,33%
2 Wochen 24.799,00 0,67%
1 Monat 25.136,20 -0,68%
6 Monate 23.300,10 7,15%
Year-to-date 22.188,90 12,51%
1 Jahr 21.677,60 15,17%
3 Jahre 15.674,90 59,27%
5 Jahre 11.093,70 125,04%
10 Jahre 9.508,13 162,57%
15 Jahre 3.400,98 634,06%
20 Jahre 4.084,26 511,25%
Max. (24.01.1996) 2.645,05 843,85%