Dax
12.054,50
0,49%
MDax
23.413,00
-0,06%
TecDax
2.010,00
0,58%
BCDI
143,54
-0,10%
Dow Jones
20.532,00
-0,23%
Nasdaq
5.382,65
0,15%
EuroStoxx
3.439,50
-0,17%
Bund-Future
160,65
0,24%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
27.03.17 23.451,60 23.451,60 23.218,60 23.357,50634.915.000 -0,79%
24.03.17 23.430,40 23.545,70 23.407,80 23.542,80596.809.000 0,47%
23.03.17 23.194,10 23.434,20 23.135,90 23.433,70657.049.000 1,13%
22.03.17 23.265,70 23.265,70 23.032,70 23.172,20717.109.000 -0,88%
21.03.17 23.661,20 23.683,90 23.356,20 23.377,30698.260.000 -1,00%
20.03.17 23.643,50 23.678,20 23.591,00 23.613,20567.050.000 -0,32%
17.03.17 23.631,00 23.690,10 23.443,10 23.690,101.381.080.000 0,11%
16.03.17 23.658,60 23.709,10 23.591,70 23.663,60867.910.000 0,61%
15.03.17 23.443,20 23.535,10 23.431,10 23.519,50729.302.000 0,39%
14.03.17 23.422,40 23.483,50 23.388,10 23.427,40706.603.000 0,03%
13.03.17 23.349,30 23.436,40 23.316,20 23.420,80532.836.000 0,41%
10.03.17 23.336,20 23.419,20 23.312,50 23.325,50661.293.000 0,17%
09.03.17 23.207,20 23.317,10 23.181,30 23.285,10761.973.000 0,22%
08.03.17 23.224,20 23.271,90 23.143,80 23.234,80600.180.000 -0,16%
07.03.17 23.367,60 23.384,30 23.248,70 23.272,70593.357.000 -0,47%
06.03.17 23.358,90 23.424,70 23.312,50 23.381,90517.276.000 -0,24%
03.03.17 23.533,60 23.533,60 23.414,00 23.437,20726.005.000 -0,61%
02.03.17 23.610,20 23.635,40 23.514,50 23.580,30703.727.000 -0,10%
01.03.17 23.413,90 23.623,40 23.394,20 23.603,901.038.350.000 1,02%
28.02.17 23.428,90 23.440,10 23.313,40 23.365,50721.580.000 0,01%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 269

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 23.690,10 22.188,90 23.357,50 5,27%
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 23.613,20 -1,08%
2 Wochen 23.420,80 -0,27%
1 Monat 23.362,60 -0,02%
Year-to-date 22.188,90 5,27%
6 Monate 21.319,80 9,56%
1 Jahr 19.982,80 16,89%
3 Jahre 16.334,80 42,99%
5 Jahre 10.821,20 115,85%
10 Jahre 10.042,30 132,59%
15 Jahre 4.431,66 427,06%
20 Jahre 3.544,52 558,97%
Max. (24.01.1996) 2.645,05 783,06%