Dax
11.924,00
0,17%
MDax
23.238,00
0,06%
TecDax
1.965,00
0,38%
BCDI
142,64
-0,25%
Dow Jones
20.644,00
-0,17%
Nasdaq
5.364,57
-0,08%
EuroStoxx
3.418,00
-0,26%
Bund-Future
160,30
0,07%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
20.03.17 23.643,50 23.678,20 23.591,00 23.613,20567.050.000 -0,32%
17.03.17 23.631,00 23.690,10 23.443,10 23.690,101.381.080.000 0,11%
16.03.17 23.658,60 23.709,10 23.591,70 23.663,60867.910.000 0,61%
15.03.17 23.443,20 23.535,10 23.431,10 23.519,50729.302.000 0,39%
14.03.17 23.422,40 23.483,50 23.388,10 23.427,40706.603.000 0,03%
13.03.17 23.349,30 23.436,40 23.316,20 23.420,80532.836.000 0,41%
10.03.17 23.336,20 23.419,20 23.312,50 23.325,50661.293.000 0,17%
09.03.17 23.207,20 23.317,10 23.181,30 23.285,10761.973.000 0,22%
08.03.17 23.224,20 23.271,90 23.143,80 23.234,80600.180.000 -0,16%
07.03.17 23.367,60 23.384,30 23.248,70 23.272,70593.357.000 -0,47%
06.03.17 23.358,90 23.424,70 23.312,50 23.381,90517.276.000 -0,24%
03.03.17 23.533,60 23.533,60 23.414,00 23.437,20726.005.000 -0,61%
02.03.17 23.610,20 23.635,40 23.514,50 23.580,30703.727.000 -0,10%
01.03.17 23.413,90 23.623,40 23.394,20 23.603,901.038.350.000 1,02%
28.02.17 23.428,90 23.440,10 23.313,40 23.365,50721.580.000 0,01%
27.02.17 23.384,30 23.418,90 23.307,30 23.362,60487.480.000 0,07%
24.02.17 23.556,70 23.559,10 23.208,30 23.345,10741.500.000 -1,05%
23.02.17 23.612,20 23.710,90 23.560,70 23.593,30705.343.000 -0,08%
22.02.17 23.663,50 23.696,40 23.545,30 23.612,90696.926.000 -0,10%
21.02.17 23.452,00 23.636,40 23.439,60 23.636,40622.969.000 0,78%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 269

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Juli 2017 - - - - -%
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 | 17

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2017 22.188,90 23.690,10 22.188,90 23.613,20 6,42%
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 23.519,50 -1,48%
2 Wochen 23.234,80 -0,27%
1 Monat 23.612,90 -1,87%
Year-to-date 22.188,90 4,43%
6 Monate 21.672,00 6,92%
1 Jahr 20.188,00 14,78%
3 Jahre 16.337,40 41,84%
5 Jahre 10.573,00 119,16%
10 Jahre 10.065,10 130,22%
15 Jahre 4.467,79 418,65%
20 Jahre 3.481,95 565,49%
Max. (24.01.1996) 2.645,05 776,06%