Marktübersicht

Dax
12.170,00
-0,57%
MDax
24.506,00
-0,33%
BCDI
144,68
-0,48%
Dow Jones
21.558,00
-0,03%
TecDax
2.255,75
-0,99%
Bund-Future
162,61
0,18%
EUR-USD
1,17
-0,11%
Rohöl (WTI)
46,13
1,03%
Gold
1.256,76
0,15%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.07.17 24.812,80 24.874,10 24.483,10 24.556,10 752.865.000 -1,21%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 273

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
- - - - -
21.164,40 21.850,11 20.814,74 21.397,00 1,10%
20.764,60 21.402,25 18.618,49 19.678,50 -5,23%
15.790,70 16.273,17 15.297,48 16.085,30 1,87%
14.352,40 14.855,42 14.325,47 14.386,20 0,24%
10.826,30 11.255,32 10.674,74 11.017,00 1,76%
10.486,90 10.338,08 8.404,29 9.177,09 -12,49%
8.366,58 8.689,12 8.006,42 8.149,15 -2,60%
6.204,36 6.879,78 6.204,36 6.722,83 8,36%
8.280,11 8.681,82 8.049,76 8.681,82 4,85%
10.747,40 10.621,92 9.508,13 10.286,10 -4,29%
7.869,43 8.168,74 7.842,02 8.158,10 3,67%
6.703,59 6.862,90 6.693,33 6.754,62 0,76%
5.014,29 4.993,99 4.734,99 4.874,52 -2,79%
3.838,62 4.059,82 3.797,77 4.059,82 5,76%
3.432,44 3.470,01 3.301,23 3.404,02 -0,83%
4.678,45 4.709,63 4.503,04 4.503,04 -3,75%
4.733,51 4.909,86 4.733,51 4.882,96 3,16%
4.076,20 4.168,78 3.983,67 4.103,82 0,68%
4.640,30 4.611,55 4.021,05 4.021,05 -13,35%
4.125,04 4.197,42 3.856,47 3.856,47 -6,51%
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 Veränderung
2017 22.188,90 25.695,74 22.188,90 24.556,10 10,67%
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 25.162,40 -2,41%
2 Wochen 24.573,30 -0,07%
1 Monat 25.282,90 -2,87%
6 Monate 22.568,50 8,81%
Year-to-date 22.188,90 10,67%
1 Jahr 20.809,90 18,00%
3 Jahre 16.369,80 50,01%
5 Jahre 10.807,10 127,22%
10 Jahre 11.110,80 121,01%
15 Jahre 3.482,36 605,16%
20 Jahre 4.051,17 506,15%
Max. (24.01.1996) 2.645,05 828,38%