Dax
12.083,50
0,28%
MDax
24.020,00
-0,12%
TecDax
2.018,25
-0,11%
BCDI
146,50
0,00%
Dow Jones
20.547,76
-0,15%
Nasdaq
5.442,04
-0,20%
EuroStoxx
3.447,50
0,29%
Bund-Future
162,50
-0,21%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
21.04.17 24.067,60 24.080,10 23.960,60 23.985,00686.647.000 -0,21%
20.04.17 23.926,10 24.042,70 23.896,60 24.036,30691.957.000 0,18%
19.04.17 24.041,10 24.054,70 23.941,80 23.992,40661.402.000 -0,19%
18.04.17 24.288,80 24.354,10 24.024,50 24.038,20691.495.000 -0,97%
13.04.17 24.256,90 24.288,60 24.166,60 24.273,40530.971.000 -0,04%
12.04.17 24.212,30 24.341,80 24.211,40 24.282,60642.127.000 0,39%
11.04.17 24.153,30 24.280,20 24.057,70 24.187,60691.896.000 -0,04%
10.04.17 24.212,70 24.258,10 24.167,80 24.197,90716.155.000 -0,02%
07.04.17 24.063,00 24.202,30 24.013,60 24.202,30608.241.000 0,38%
06.04.17 23.965,40 24.124,20 23.911,30 24.110,50671.752.000 0,42%
05.04.17 23.979,20 24.060,80 23.932,90 24.010,40722.402.000 0,17%
04.04.17 23.891,00 23.975,10 23.869,20 23.969,80749.300.000 0,31%
03.04.17 23.937,60 23.982,20 23.885,50 23.896,60717.871.000 -0,03%
31.03.17 23.729,80 23.917,60 23.704,60 23.904,10823.823.000 0,46%
30.03.17 23.664,80 23.798,70 23.655,60 23.795,20627.768.000 0,59%
29.03.17 23.616,30 23.668,90 23.574,10 23.655,60621.319.000 0,32%
28.03.17 23.404,00 23.583,70 23.368,20 23.579,50618.810.000 0,95%
27.03.17 23.451,60 23.451,60 23.218,60 23.357,50634.915.000 -0,79%
24.03.17 23.430,40 23.545,70 23.407,80 23.542,80596.809.000 0,47%
23.03.17 23.194,10 23.434,20 23.135,90 23.433,70657.049.000 1,13%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 270

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
August 2017 - - - - -%
August 2016 21.164,40 21.850,11 20.814,74 21.397,00 1,10%
August 2015 20.764,60 21.402,25 18.618,49 19.678,50 -5,23%
August 2014 15.790,70 16.273,17 15.297,48 16.085,30 1,87%
August 2013 14.352,40 14.855,42 14.325,47 14.386,20 0,24%
August 2012 10.826,30 11.255,32 10.674,74 11.017,00 1,76%
August 2011 10.486,90 10.338,08 8.404,29 9.177,09 -12,49%
August 2010 8.366,58 8.689,12 8.006,42 8.149,15 -2,60%
August 2009 6.204,36 6.879,78 6.204,36 6.722,83 8,36%
August 2008 8.280,11 8.681,82 8.049,76 8.681,82 4,85%
August 2007 10.747,40 10.621,92 9.508,13 10.286,10 -4,29%
August 2006 7.869,43 8.168,74 7.842,02 8.158,10 3,67%
August 2005 6.703,59 6.862,90 6.693,33 6.754,62 0,76%
August 2004 5.014,29 4.993,99 4.734,99 4.874,52 -2,79%
August 2003 3.838,62 4.059,82 3.797,77 4.059,82 5,76%
August 2002 3.432,44 3.470,01 3.301,23 3.404,02 -0,83%
August 2001 4.678,45 4.709,63 4.503,04 4.503,04 -3,75%
August 2000 4.733,51 4.909,86 4.733,51 4.882,96 3,16%
August 1999 4.076,20 4.168,78 3.983,67 4.103,82 0,68%
August 1998 4.640,30 4.611,55 4.021,05 4.021,05 -13,35%
August 1997 4.125,04 4.197,42 3.856,47 3.856,47 -6,51%
August 1996 2.745,74 2.856,65 2.745,74 2.806,13 2,20%
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 24.282,62 22.188,90 23.985,00 8,09%
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 24.273,40 -1,19%
2 Wochen 24.202,30 -0,90%
1 Monat 23.433,70 2,35%
Year-to-date 22.188,90 8,09%
6 Monate 21.423,50 11,96%
1 Jahr 20.382,40 17,68%
3 Jahre 16.372,50 46,50%
5 Jahre 10.649,50 125,22%
10 Jahre 10.656,80 125,07%
15 Jahre 4.515,15 431,21%
20 Jahre 3.534,61 578,58%
Max. (24.01.1996) 2.645,05 806,79%