Dax 11561.0 -0.59%
MDax 22535.0 0.19%
TecDax 1849.5 0.58%
BCDI 136.74 1.15%
Dow Jones 19885.73 -0.03%
Nasdaq 5054.73 -0.08%
EuroStoxx 3296.0 -0.8%
Bund-Future 163.58 0.01%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
13.01.17 22.356,10 22.498,90 22.318,80 22.498,90534.097.0000,89%
12.01.17 22.368,20 22.379,30 22.260,90 22.301,50628.057.000-0,28%
11.01.17 22.192,50 22.413,90 22.181,10 22.364,10586.561.0000,72%
10.01.17 22.230,70 22.243,90 22.128,80 22.203,30582.698.0000,04%
09.01.17 22.279,10 22.303,80 22.120,30 22.193,90465.630.000-0,28%
06.01.17 22.244,80 22.259,00 22.153,20 22.255,30438.065.000-0,12%
05.01.17 22.252,90 22.345,00 22.234,90 22.282,20536.480.0000,11%
04.01.17 22.411,50 22.423,90 22.206,80 22.257,00531.605.000-0,67%
03.01.17 22.466,60 22.541,90 22.367,30 22.408,00561.866.0000,01%
02.01.17 22.170,80 22.476,40 22.151,60 22.405,20269.198.0000,97%
30.12.16 22.140,80 22.197,90 22.081,30 22.188,90235.348.0000,19%
29.12.16 22.077,40 22.147,00 22.054,90 22.147,00255.068.000-0,04%
28.12.16 22.129,30 22.177,50 22.123,40 22.154,90292.035.0000,06%
27.12.16 22.135,80 22.175,20 22.122,50 22.141,40182.940.0000,24%
23.12.16 22.056,20 22.117,80 22.035,60 22.088,70271.531.0000,18%
22.12.16 22.007,70 22.088,70 21.956,10 22.048,50403.958.000-0,08%
21.12.16 21.954,60 22.081,70 21.949,10 22.066,20478.834.0000,51%
20.12.16 21.891,20 21.981,20 21.831,60 21.954,20488.185.0000,30%
19.12.16 21.808,50 21.898,30 21.791,60 21.889,00512.035.0000,33%
16.12.16 21.686,90 21.889,80 21.684,20 21.816,201.012.160.0000,55%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 266


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 22.498,89 22.188,90 22.498,90 1,40%
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 22.255,30 1,09%
2 Wochen 22.188,90 1,40%
Year-to-date 22.188,90 1,40%
1 Monat 21.697,00 3,70%
6 Monate 20.554,10 9,46%
1 Jahr 18.789,80 19,74%
3 Jahre 16.901,40 33,12%
5 Jahre 9.487,32 137,15%
10 Jahre 9.596,26 134,45%
15 Jahre 4.331,48 419,43%
20 Jahre 3.115,76 622,10%
Max. (24.01.1996) 2.645,05 750,60%