Dax 10621.0 -0.05%
MDax 21494.0 -0.11%
TecDax 1796.0 -0.14%
BCDI 139.52 0.00%
Dow Jones 18261.45 -0.71%
Nasdaq 4859.95 -0.69%
EuroStoxx 3020.0 -0.2%
Bund-Future 165.14 0%

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
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%
31.08.16 21.573,90 21.609,70 21.393,30 21.397,00613.742.000-0,94%
30.08.16 21.596,20 21.717,50 21.593,40 21.599,80483.855.0000,38%
29.08.16 21.480,10 21.522,00 21.303,30 21.518,10254.004.000-0,19%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 262


MDax Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
Juli 2016 19.843,40 21.217,66 19.206,60 21.164,40 6,66%
Juli 2015 19.622,50 21.117,54 19.398,38 20.764,60 5,82%
Juli 2014 16.815,60 16.915,15 15.790,67 15.790,70 -6,09%
Juli 2013 13.706,40 14.362,79 13.608,49 14.352,40 4,71%
Juli 2012 10.343,70 10.935,81 10.343,70 10.826,30 4,67%
Juli 2011 10.932,30 11.187,04 10.486,88 10.486,90 -4,07%
Juli 2010 8.008,67 8.616,30 7.810,82 8.366,58 4,47%
Juli 2009 5.754,01 6.204,36 5.465,06 6.204,36 7,83%
Juli 2008 9.035,09 8.790,08 8.044,47 8.280,11 -8,36%
Juli 2007 11.023,90 11.377,94 10.523,60 10.747,40 -2,51%
Juli 2006 7.887,02 7.994,42 7.403,88 7.869,43 -0,22%
Juli 2005 6.322,32 6.703,59 6.322,32 6.703,59 6,03%
Juli 2004 5.110,93 5.098,30 4.898,92 5.014,29 -1,89%
Juli 2003 3.531,99 3.838,62 3.478,58 3.838,62 8,68%
Juli 2002 3.942,60 3.935,47 3.320,41 3.432,44 -12,94%
Juli 2001 4.812,74 4.808,25 4.588,83 4.678,45 -2,79%
Juli 2000 4.423,27 4.733,51 4.423,27 4.733,51 7,01%
Juli 1999 3.988,22 4.281,05 3.988,22 4.076,20 2,21%
Juli 1998 4.614,84 4.877,78 4.614,84 4.640,30 0,55%
Juli 1997 3.903,40 4.125,04 3.903,40 4.125,04 5,68%
Juli 1996 2.875,77 2.884,03 2.720,28 2.745,74 -4,52%
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 21.549,50 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 21.027,80 2,48%
2 Wochen 21.315,40 1,10%
1 Monat 21.653,30 -0,48%
6 Monate 19.982,80 7,84%
1 Jahr 18.817,70 14,52%
3 Jahre 14.982,00 43,84%
5 Jahre 8.146,01 164,54%
10 Jahre 8.247,35 161,29%
15 Jahre 3.729,29 477,84%
20 Jahre 2.880,42 648,14%
Max. (24.01.1996) 2.645,05 714,71%