Marktübersicht

Dax
12.240,50
-1,66%
MDax
24.562,00
-1,27%
BCDI
145,34
-0,83%
Dow Jones
21.569,67
-0,19%
TecDax
2.275,75
-0,84%
Bund-Future
162,38
0,25%
EUR-USD
1,17
0,38%
Rohöl (WTI)
45,76
-2,43%
Gold
1.254,97
0,71%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
20.07.17 25.074,10 25.120,80 24.791,20 24.856,90 734.215.000 -0,63%
19.07.17 24.919,10 25.014,10 24.871,40 25.014,10 638.175.000 0,56%
18.07.17 25.078,30 25.082,00 24.787,70 24.875,80 736.648.000 -1,04%
17.07.17 25.187,20 25.219,00 25.038,40 25.136,20 582.796.000 -0,10%
14.07.17 25.074,50 25.162,40 25.035,10 25.162,40 596.185.000 0,33%
13.07.17 24.941,90 25.095,00 24.926,10 25.078,60 1.129.330.000 0,52%
12.07.17 24.758,90 24.991,30 24.745,80 24.949,90 739.130.000 0,99%
11.07.17 24.780,10 24.902,60 24.673,70 24.705,10 595.907.000 -0,18%
10.07.17 24.646,00 24.804,80 24.646,00 24.750,50 601.469.000 0,72%
07.07.17 24.551,20 24.575,60 24.473,50 24.573,30 572.866.000 0,07%
06.07.17 24.782,00 24.806,50 24.474,70 24.557,10 672.444.000 -0,78%
05.07.17 24.638,40 24.764,30 24.570,30 24.750,20 617.817.000 0,47%
04.07.17 24.663,70 24.695,40 24.606,80 24.633,80 495.470.000 -0,28%
03.07.17 24.521,30 24.724,60 24.521,30 24.702,70 547.996.000 1,02%
30.06.17 24.400,50 24.633,30 24.358,00 24.452,30 764.441.000 0,09%
29.06.17 24.917,20 24.970,90 24.361,60 24.431,30 822.751.000 -1,59%
28.06.17 24.815,20 24.890,40 24.590,80 24.825,00 761.801.000 -0,29%
27.06.17 25.196,20 25.199,80 24.886,40 24.898,30 830.926.000 -1,44%
26.06.17 25.264,00 25.391,90 25.237,70 25.263,00 545.789.000 0,20%
23.06.17 25.259,40 25.286,20 25.124,80 25.211,60 591.105.000 -0,28%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 273

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
24.452,30 25.162,38 24.452,30 24.856,90 1,65%
19.843,40 21.217,66 19.206,60 21.164,40 6,66%
19.622,50 21.117,54 19.398,38 20.764,60 5,82%
16.815,60 16.915,15 15.790,67 15.790,70 -6,09%
13.706,40 14.362,79 13.608,49 14.352,40 4,71%
10.343,70 10.935,81 10.343,70 10.826,30 4,67%
10.932,30 11.187,04 10.486,88 10.486,90 -4,07%
8.008,67 8.616,30 7.810,82 8.366,58 4,47%
5.754,01 6.204,36 5.465,06 6.204,36 7,83%
9.035,09 8.790,08 8.044,47 8.280,11 -8,36%
11.023,90 11.377,94 10.523,60 10.747,40 -2,51%
7.887,02 7.994,42 7.403,88 7.869,43 -0,22%
6.322,32 6.703,59 6.322,32 6.703,59 6,03%
5.110,93 5.098,30 4.898,92 5.014,29 -1,89%
3.531,99 3.838,62 3.478,58 3.838,62 8,68%
3.942,60 3.935,47 3.320,41 3.432,44 -12,94%
4.812,74 4.808,25 4.588,83 4.678,45 -2,79%
4.423,27 4.733,51 4.423,27 4.733,51 7,01%
3.988,22 4.281,05 3.988,22 4.076,20 2,21%
4.614,84 4.877,78 4.614,84 4.640,30 0,55%
3.903,40 4.125,04 3.903,40 4.125,04 5,68%
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 | 17

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 22.188,90 25.695,74 22.188,90 24.856,90 12,02%
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 25.078,60 -0,88%
2 Wochen 24.557,10 1,22%
1 Monat 25.379,00 -2,06%
6 Monate 22.645,30 9,77%
Year-to-date 22.188,90 12,02%
1 Jahr 20.874,40 19,08%
3 Jahre 16.392,40 51,64%
5 Jahre 10.807,10 130,01%
10 Jahre 11.110,80 123,72%
15 Jahre 3.594,09 591,60%
20 Jahre 4.068,46 510,97%
Max. (24.01.1996) 2.645,05 839,75%