Dax 11579.0 0.29%
MDax 22678.0 0.29%
TecDax 1827.25 -0.22%
BCDI 135.88 -0.22%
Dow Jones 19805.65 0.03%
Nasdaq 5074.12 0.16%
EuroStoxx 3277.5 -0.17%
Bund-Future 162.92 -0.17%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
23.01.17 22.571,40 22.602,50 22.507,70 22.568,50533.285.000-0,34%
20.01.17 22.590,80 22.676,00 22.553,60 22.645,30632.232.0000,05%
19.01.17 22.640,30 22.684,60 22.561,60 22.634,80652.139.0000,02%
18.01.17 22.535,20 22.631,10 22.478,70 22.631,10659.737.0000,69%
17.01.17 22.513,90 22.518,30 22.314,60 22.476,60636.394.000-0,23%
16.01.17 22.444,10 22.556,40 22.423,20 22.528,80449.283.0000,13%
13.01.17 22.356,10 22.498,90 22.318,80 22.498,90534.097.0000,89%
12.01.17 22.368,20 22.379,30 22.260,90 22.301,50628.057.000-0,28%
11.01.17 22.192,50 22.413,90 22.181,10 22.364,10586.561.0000,72%
10.01.17 22.230,70 22.243,90 22.128,80 22.203,30582.698.0000,04%
09.01.17 22.279,10 22.303,80 22.120,30 22.193,90465.630.000-0,28%
06.01.17 22.244,80 22.259,00 22.153,20 22.255,30438.065.000-0,12%
05.01.17 22.252,90 22.345,00 22.234,90 22.282,20536.480.0000,11%
04.01.17 22.411,50 22.423,90 22.206,80 22.257,00531.605.000-0,67%
03.01.17 22.466,60 22.541,90 22.367,30 22.408,00561.866.0000,01%
02.01.17 22.170,80 22.476,40 22.151,60 22.405,20269.198.0000,97%
30.12.16 22.140,80 22.197,90 22.081,30 22.188,90235.348.0000,19%
29.12.16 22.077,40 22.147,00 22.054,90 22.147,00255.068.000-0,04%
28.12.16 22.129,30 22.177,50 22.123,40 22.154,90292.035.0000,06%
27.12.16 22.135,80 22.175,20 22.122,50 22.141,40182.940.0000,24%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 267


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 22.645,26 22.188,90 22.568,50 1,71%
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 22.528,80 0,18%
2 Wochen 22.193,90 1,69%
Year-to-date 22.188,90 1,71%
1 Monat 22.088,70 2,17%
6 Monate 20.809,90 8,45%
1 Jahr 19.216,70 17,44%
3 Jahre 16.744,60 34,78%
5 Jahre 9.852,72 129,06%
10 Jahre 9.613,56 134,76%
15 Jahre 4.416,23 411,04%
20 Jahre 3.163,71 613,36%
Max. (24.01.1996) 2.645,05 753,24%