Dax
12.727,00
-0,05%
MDax
25.182,00
-0,24%
BCDI
150,62
0,00%
Dow Jones
21.394,76
-0,01%
TecDax
2.267,50
-0,58%
Bund-Future
165,04
-0,02%
EUR-USD
1,12
0,38%
Rohöl (WTI)
43,08
0,80%
Gold
1.256,70
0,50%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
23.06.17 25.259,40 25.286,20 25.124,80 25.211,60591.105.000 -0,28%
22.06.17 25.312,20 25.335,10 25.197,00 25.282,90660.249.000 -0,27%
21.06.17 25.331,20 25.393,70 25.140,40 25.350,90703.001.000 -0,11%
20.06.17 25.578,30 25.681,40 25.371,40 25.379,00699.508.000 -0,60%
19.06.17 25.328,70 25.549,30 25.328,70 25.531,90577.564.000 1,20%
16.06.17 25.099,50 25.240,70 25.097,00 25.229,401.342.440.000 0,85%
15.06.17 25.283,90 25.287,70 24.953,60 25.017,90632.980.000 -1,13%
14.06.17 25.325,70 25.482,10 25.305,00 25.305,00741.043.000 0,07%
13.06.17 25.176,80 25.330,80 25.173,10 25.287,20621.353.000 0,55%
12.06.17 25.326,40 25.340,10 25.102,00 25.147,90639.543.000 -1,03%
09.06.17 25.182,30 25.420,80 25.172,10 25.410,60754.406.000 1,00%
08.06.17 25.267,20 25.289,30 25.115,20 25.158,60770.687.000 -0,35%
07.06.17 25.428,50 25.436,20 25.231,60 25.247,10960.453.000 -0,79%
06.06.17 25.656,00 25.659,30 25.425,40 25.448,60712.152.000 -0,96%
02.06.17 25.545,10 25.765,40 25.545,10 25.695,70697.813.000 0,91%
01.06.17 25.170,20 25.476,30 25.170,20 25.464,10765.546.000 1,34%
31.05.17 25.253,40 25.301,80 25.127,00 25.128,501.180.640.000 -0,40%
30.05.17 25.237,80 25.342,60 25.165,60 25.229,30595.743.000 -0,21%
29.05.17 25.182,40 25.298,10 25.167,30 25.282,30349.943.000 0,29%
26.05.17 25.084,20 25.208,40 25.049,60 25.208,30516.930.000 0,38%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 272

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
September 2017 - - - - -%
September 2016 21.397,00 21.787,62 21.027,76 21.584,00 0,87%
September 2015 19.678,50 19.818,39 18.817,65 19.279,70 -2,03%
September 2014 16.085,30 16.343,75 15.885,50 15.995,00 -0,56%
September 2013 14.386,20 15.077,81 14.386,20 15.034,30 4,51%
September 2012 11.017,00 11.237,27 10.887,27 10.977,90 -0,35%
September 2011 9.177,09 9.170,66 8.146,01 8.341,08 -9,11%
September 2010 8.149,15 8.827,59 8.149,15 8.768,03 7,59%
September 2009 6.722,83 7.433,71 6.522,93 7.358,53 9,46%
September 2008 8.681,82 8.745,92 6.820,42 6.956,77 -19,87%
September 2007 10.286,10 10.462,94 9.832,00 10.334,70 0,47%
September 2006 8.158,10 8.546,81 8.072,40 8.546,81 4,76%
September 2005 6.754,62 7.105,45 6.754,62 7.105,45 5,19%
September 2004 4.874,52 5.062,05 4.874,52 5.014,36 2,87%
September 2003 4.059,82 4.200,18 3.960,56 3.960,56 -2,44%
September 2002 3.404,02 3.391,94 2.854,10 2.854,10 -16,16%
September 2001 4.503,04 4.482,91 3.569,48 3.971,71 -11,80%
September 2000 4.882,96 4.983,17 4.712,96 4.941,63 1,20%
September 1999 4.103,82 4.255,81 4.002,99 4.083,46 -0,50%
September 1998 4.021,05 4.097,28 3.701,95 3.701,95 -7,94%
September 1997 3.856,47 3.932,39 3.807,93 3.883,56 0,70%
September 1996 2.806,13 2.925,96 2.776,10 2.919,82 4,05%
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 25.695,74 22.188,90 25.211,60 13,62%
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 25.229,40 -0,07%
2 Wochen 25.410,60 -0,78%
1 Monat 25.112,10 0,40%
Year-to-date 22.188,90 13,62%
6 Monate 22.088,70 14,14%
1 Jahr 19.828,60 27,15%
3 Jahre 16.837,20 49,74%
5 Jahre 10.175,70 147,76%
10 Jahre 11.002,70 129,14%
15 Jahre 3.832,10 557,91%
20 Jahre 3.916,44 543,74%
Max. (24.01.1996) 2.645,05 853,16%