Dax
12.070,50
1,99%
MDax
23.595,00
1,08%
TecDax
1.927,00
1,21%
BCDI
143,04
0,46%
Dow Jones
21.128,13
1,52%
Nasdaq
5.390,27
1,11%
EuroStoxx
3.393,50
2,31%
Bund-Future
165,00
-0,58%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
28.02.17 23.428,90 23.440,10 23.313,40 23.365,50736.763.000 0,01%
27.02.17 23.384,30 23.418,90 23.307,30 23.362,60487.480.000 0,07%
24.02.17 23.556,70 23.559,10 23.208,30 23.345,10741.500.000 -1,05%
23.02.17 23.612,20 23.710,90 23.560,70 23.593,30705.343.000 -0,08%
22.02.17 23.663,50 23.696,40 23.545,30 23.612,90696.926.000 -0,10%
21.02.17 23.452,00 23.636,40 23.439,60 23.636,40622.969.000 0,78%
20.02.17 23.366,30 23.470,00 23.355,20 23.454,00479.376.000 0,66%
17.02.17 23.306,90 23.351,60 23.199,80 23.300,10656.446.000 0,01%
16.02.17 23.281,00 23.334,00 23.205,10 23.297,50661.695.000 -0,09%
15.02.17 23.326,20 23.403,00 23.256,00 23.319,10613.033.000 0,14%
14.02.17 23.258,20 23.328,20 23.180,40 23.285,70618.737.000 0,15%
13.02.17 23.082,60 23.287,80 23.082,60 23.250,40693.658.000 0,95%
10.02.17 22.927,60 23.035,80 22.927,60 23.032,20567.487.000 0,77%
09.02.17 22.749,40 22.865,10 22.694,10 22.856,30656.505.000 0,65%
08.02.17 22.588,40 22.744,60 22.588,40 22.709,30639.490.000 0,61%
07.02.17 22.356,30 22.652,20 22.333,00 22.571,20659.326.000 0,92%
06.02.17 22.630,20 22.647,60 22.365,90 22.365,90662.732.000 -1,23%
03.02.17 22.637,20 22.708,70 22.596,40 22.644,50580.572.000 0,10%
02.02.17 22.588,00 22.709,90 22.555,50 22.621,40560.643.000 0,20%
01.02.17 22.529,70 22.692,40 22.519,00 22.577,30661.201.000 0,50%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 268


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 23.636,39 22.188,90 23.365,50 5,30%
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 23.636,40 -1,15%
2 Wochen 23.285,70 0,34%
1 Monat 22.881,10 2,12%
Year-to-date 22.188,90 5,30%
6 Monate 21.560,10 8,37%
1 Jahr 19.201,50 21,69%
3 Jahre 16.891,70 38,33%
5 Jahre 10.442,70 123,75%
10 Jahre 9.694,99 141,01%
15 Jahre 4.374,18 434,17%
20 Jahre 3.359,40 595,53%
Max. (24.01.1996) 2.645,05 783,37%