Dax
12.660,00
-0,87%
MDax
24.938,00
-1,25%
BCDI
150,02
-1,13%
Dow Jones
21.398,00
-0,14%
TecDax
2.244,75
-0,95%
Bund-Future
164,81
-0,22%
EUR-USD
1,12
0,50%
Rohöl (WTI)
43,78
0,71%
Gold
1.252,42
0,61%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.06.17 25.264,00 25.391,90 25.237,70 25.263,00545.789.000 0,20%
23.06.17 25.259,40 25.286,20 25.124,80 25.211,60591.105.000 -0,28%
22.06.17 25.312,20 25.335,10 25.197,00 25.282,90660.249.000 -0,27%
21.06.17 25.331,20 25.393,70 25.140,40 25.350,90703.001.000 -0,11%
20.06.17 25.578,30 25.681,40 25.371,40 25.379,00699.508.000 -0,60%
19.06.17 25.328,70 25.549,30 25.328,70 25.531,90577.564.000 1,20%
16.06.17 25.099,50 25.240,70 25.097,00 25.229,401.342.440.000 0,85%
15.06.17 25.283,90 25.287,70 24.953,60 25.017,90632.980.000 -1,13%
14.06.17 25.325,70 25.482,10 25.305,00 25.305,00741.043.000 0,07%
13.06.17 25.176,80 25.330,80 25.173,10 25.287,20621.353.000 0,55%
12.06.17 25.326,40 25.340,10 25.102,00 25.147,90639.543.000 -1,03%
09.06.17 25.182,30 25.420,80 25.172,10 25.410,60754.406.000 1,00%
08.06.17 25.267,20 25.289,30 25.115,20 25.158,60770.687.000 -0,35%
07.06.17 25.428,50 25.436,20 25.231,60 25.247,10960.453.000 -0,79%
06.06.17 25.656,00 25.659,30 25.425,40 25.448,60712.152.000 -0,96%
02.06.17 25.545,10 25.765,40 25.545,10 25.695,70697.813.000 0,91%
01.06.17 25.170,20 25.476,30 25.170,20 25.464,10765.546.000 1,34%
31.05.17 25.253,40 25.301,80 25.127,00 25.128,501.180.640.000 -0,40%
30.05.17 25.237,80 25.342,60 25.165,60 25.229,30595.743.000 -0,21%
29.05.17 25.182,40 25.298,10 25.167,30 25.282,30349.943.000 0,29%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 272

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Juni 2017 25.128,50 25.695,74 25.017,94 25.263,00 0,54%
Juni 2016 20.762,40 20.892,01 18.920,99 19.843,40 -4,43%
Juni 2015 20.449,60 20.625,26 19.520,13 19.622,50 -4,04%
Juni 2014 16.951,10 17.167,92 16.705,84 16.815,60 -0,80%
Juni 2013 14.093,60 14.123,78 13.263,36 13.706,40 -2,75%
Juni 2012 10.147,80 10.403,71 9.715,52 10.343,70 1,93%
Juni 2011 10.884,00 10.932,33 10.456,88 10.932,30 0,44%
Juni 2010 8.023,60 8.509,41 7.744,46 8.008,67 -0,19%
Juni 2009 5.745,38 6.052,17 5.485,20 5.754,01 0,15%
Juni 2008 9.685,41 9.820,54 9.035,09 9.035,09 -6,71%
Juni 2007 11.054,10 11.182,65 10.656,30 11.023,90 -0,27%
Juni 2006 8.135,21 8.264,80 7.152,18 7.887,02 -3,05%
Juni 2005 5.974,90 6.327,36 5.974,90 6.322,32 5,81%
Juni 2004 4.887,33 5.110,93 4.846,94 5.110,93 4,58%
Juni 2003 3.399,63 3.566,66 3.399,63 3.531,99 3,89%
Juni 2002 4.320,87 4.322,26 3.787,13 3.942,60 -8,75%
Juni 2001 4.728,60 4.825,19 4.702,03 4.812,74 1,78%
Juni 2000 4.463,69 4.607,20 4.405,23 4.423,27 -0,91%
Juni 1999 3.850,51 3.988,22 3.843,95 3.988,22 3,58%
Juni 1998 4.671,28 4.750,04 4.569,49 4.614,84 -1,21%
Juni 1997 3.737,10 3.949,60 3.737,10 3.903,40 4,45%
Juni 1996 2.678,02 2.875,77 2.675,48 2.875,77 7,38%
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 25.695,74 22.188,90 25.263,00 13,85%
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 25.229,40 -0,07%
2 Wochen 25.410,60 -0,78%
1 Monat 25.208,30 0,01%
Year-to-date 22.188,90 13,62%
6 Monate 22.141,40 13,87%
1 Jahr 19.828,60 27,15%
3 Jahre 16.710,80 50,87%
5 Jahre 10.024,60 151,50%
10 Jahre 10.947,60 130,29%
15 Jahre 3.864,67 552,36%
20 Jahre 3.949,60 538,33%
Max. (24.01.1996) 2.645,05 853,16%