Dax 10521.0 0.09%
MDax 21572.0 1.33%
TecDax 1798.5 1.35%
BCDI 138.24 0.00%
Dow Jones 18308.15 0.91%
Nasdaq 4874.64 0.61%
EuroStoxx 3002.0 1.3%
Bund-Future 165.76 -0.09%

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
30.09.16 21.359,20 21.611,50 21.148,20 21.584,00639.126.0000,42%
29.09.16 21.671,80 21.771,20 21.446,70 21.493,60445.474.000-0,26%
28.09.16 21.439,70 21.653,20 21.433,90 21.549,40504.897.0001,08%
27.09.16 21.386,80 21.432,10 21.130,60 21.319,80524.935.000-0,07%
26.09.16 21.466,80 21.466,80 21.307,60 21.334,10573.817.000-1,00%
23.09.16 21.632,60 21.632,60 21.513,10 21.549,50445.841.000-0,57%
22.09.16 21.386,70 21.734,30 21.386,70 21.672,00519.348.0002,00%
21.09.16 21.360,40 21.410,90 21.232,40 21.247,10403.517.0000,07%
20.09.16 21.187,10 21.347,80 21.170,90 21.232,50414.835.0000,18%
19.09.16 21.113,70 21.205,10 21.086,00 21.193,30408.317.0000,79%
16.09.16 21.071,00 21.131,90 20.913,10 21.027,80822.435.000-0,37%
15.09.16 21.021,50 21.128,90 20.981,10 21.106,30522.460.0000,14%
14.09.16 21.116,00 21.159,60 21.034,60 21.077,20528.428.0000,08%
13.09.16 21.231,40 21.303,00 21.044,20 21.060,80430.507.000-0,49%
12.09.16 21.113,80 21.173,70 20.886,40 21.164,70603.612.000-0,71%
09.09.16 21.629,20 21.629,20 21.262,80 21.315,40494.246.000-1,66%
08.09.16 21.782,70 21.830,60 21.574,60 21.674,70469.783.000-0,52%
07.09.16 21.807,60 21.833,40 21.735,90 21.787,60453.087.0000,06%
06.09.16 21.817,00 21.858,70 21.744,30 21.775,50467.583.0000,01%
05.09.16 21.788,00 21.836,00 21.732,80 21.772,30430.414.0000,18%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 263


MDax Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
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

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 20.774,60 21.850,11 17.594,68 21.584,00 3,90%
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 21.549,50 0,16%
2 Wochen 21.027,80 2,65%
1 Monat 21.599,80 -0,07%
6 Monate 20.495,00 5,31%
1 Jahr 19.279,70 11,95%
3 Jahre 15.034,30 43,57%
5 Jahre 8.341,08 158,77%
10 Jahre 8.546,81 152,54%
15 Jahre 3.971,71 443,44%
20 Jahre 2.919,82 639,22%
Max. (24.01.1996) 2.645,05 716,01%