Dax
12.598,00
-0,03%
MDax
25.234,00
0,07%
BCDI
152,56
0,00%
Dow Jones
21.080,28
-0,01%
TecDax
2.278,25
0,07%
Bund-Future
161,80
0,27%
EUR-USD
1,12
-0,16%
Rohöl (WTI)
49,74
0,00%
Gold
1.267,19
0,01%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.05.17 25.084,20 25.208,40 25.049,60 25.208,30516.930.000 0,38%
25.05.17 25.149,60 25.209,90 24.957,30 25.112,10436.689.000 0,12%
24.05.17 25.019,80 25.080,80 24.977,10 25.080,80672.235.000 0,25%
23.05.17 24.929,90 25.037,10 24.918,60 25.018,10726.317.000 0,20%
22.05.17 25.105,00 25.129,50 24.933,50 24.968,50678.151.000 -0,23%
19.05.17 24.686,20 25.065,00 24.673,70 25.025,60839.332.000 1,54%
18.05.17 24.694,00 24.695,40 24.407,30 24.646,90896.081.000 -0,16%
17.05.17 25.000,20 25.032,00 24.604,30 24.685,70891.927.000 -1,66%
16.05.17 25.042,50 25.184,60 25.023,40 25.102,50806.467.000 0,20%
15.05.17 24.991,30 25.069,80 24.962,40 25.053,60790.966.000 0,43%
12.05.17 24.948,20 24.999,40 24.877,00 24.946,801.070.800.000 0,16%
11.05.17 25.106,90 25.120,10 24.826,30 24.907,40908.746.000 -0,89%
10.05.17 25.177,40 25.179,70 25.062,10 25.132,20896.259.000 -0,22%
09.05.17 25.123,60 25.252,50 25.098,80 25.187,60784.861.000 0,34%
08.05.17 25.199,80 25.262,30 25.082,30 25.101,40769.554.000 -0,24%
05.05.17 24.958,20 25.163,10 24.914,10 25.163,00773.330.000 0,54%
04.05.17 24.784,80 25.027,90 24.742,40 25.027,90806.538.000 1,17%
03.05.17 24.783,50 24.789,10 24.652,80 24.738,40764.621.000 -0,34%
02.05.17 24.671,30 24.822,80 24.607,70 24.822,80778.722.000 0,84%
28.04.17 24.669,80 24.694,80 24.578,70 24.615,80795.402.000 -0,22%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 271

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 25.208,33 22.188,90 25.208,30 13,61%
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 25.025,60 0,73%
2 Wochen 24.946,80 1,05%
1 Monat 24.669,60 2,18%
Year-to-date 22.188,90 13,61%
6 Monate 20.805,10 21,16%
1 Jahr 20.811,10 21,13%
3 Jahre 16.917,90 49,00%
5 Jahre 10.196,40 147,23%
10 Jahre 10.909,90 131,06%
15 Jahre 4.403,21 472,50%
20 Jahre 3.809,11 561,79%
Max. (24.01.1996) 2.645,05 853,04%