Dax 10526.0 0.12%
MDax 20560.0 -0.21%
TecDax 1686.5 -0.09%
BCDI 128.75 0.00%
Dow Jones 19170.42 -0.11%
Nasdaq 4738.16 0.26%
EuroStoxx 3015.5 -0.1%
Bund-Future 161.12 0.83%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
01.12.16 20.869,40 20.882,80 20.623,30 20.643,40654.568.000-1,12%
30.11.16 20.828,30 20.956,50 20.813,60 20.876,50797.683.0000,06%
29.11.16 20.792,50 20.904,20 20.748,10 20.863,60491.883.0000,28%
28.11.16 20.914,10 20.916,00 20.746,90 20.805,10435.284.000-0,51%
25.11.16 20.800,30 20.918,60 20.707,10 20.911,80436.563.0000,63%
24.11.16 20.752,00 20.790,10 20.654,10 20.780,20369.981.0000,40%
23.11.16 20.757,40 20.841,00 20.645,90 20.697,50497.071.000-0,07%
22.11.16 20.663,40 20.763,70 20.596,00 20.712,90531.992.0000,56%
21.11.16 20.567,50 20.600,90 20.363,80 20.598,50438.261.0000,38%
18.11.16 20.643,30 20.656,10 20.515,60 20.520,80535.148.000-0,32%
17.11.16 20.468,70 20.587,30 20.425,90 20.587,30555.621.0000,61%
16.11.16 20.605,90 20.662,40 20.441,70 20.463,40692.858.000-0,62%
15.11.16 20.411,90 20.613,60 20.411,20 20.590,80618.374.0001,10%
14.11.16 20.504,70 20.624,40 20.336,10 20.367,50648.420.000-0,07%
11.11.16 20.537,80 20.575,70 20.344,90 20.381,30843.195.000-0,47%
10.11.16 20.736,80 20.888,30 20.433,30 20.476,801.088.210.000-0,91%
09.11.16 20.328,80 20.665,40 20.100,10 20.664,60892.874.0000,24%
08.11.16 20.701,30 20.764,00 20.548,50 20.616,10527.429.000-0,30%
07.11.16 20.590,90 20.744,30 20.581,90 20.677,20552.435.0001,21%
04.11.16 20.585,80 20.585,80 20.367,90 20.429,00616.943.000-1,06%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 265


MDax Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
Oktober 2016 21.584,00 21.700,25 21.087,71 21.146,20 -2,03%
Oktober 2015 19.279,70 21.174,53 19.179,45 21.174,50 9,83%
Oktober 2014 15.995,00 16.134,25 14.733,19 16.134,20 0,87%
Oktober 2013 15.034,30 15.989,77 14.966,95 15.989,80 6,36%
Oktober 2012 10.977,90 11.556,11 10.977,90 11.492,00 4,68%
Oktober 2011 8.341,08 9.386,60 7.783,14 9.076,24 8,81%
Oktober 2010 8.768,03 9.363,62 8.706,69 9.301,26 6,08%
Oktober 2009 7.358,53 7.630,26 6.703,10 6.732,07 -8,51%
Oktober 2008 6.956,77 6.876,90 4.810,55 5.503,57 -20,89%
Oktober 2007 10.334,70 10.756,50 10.296,47 10.640,00 2,95%
Oktober 2006 8.546,81 8.754,40 8.523,10 8.659,92 1,32%
Oktober 2005 7.105,45 7.165,30 6.577,61 6.784,34 -4,52%
Oktober 2004 5.014,36 5.156,20 4.973,63 5.050,39 0,72%
Oktober 2003 3.960,56 4.360,53 3.960,56 4.360,53 10,10%
Oktober 2002 2.854,10 3.122,17 2.735,65 3.122,17 9,39%
Oktober 2001 3.971,71 4.231,73 3.971,71 4.099,95 3,23%
Oktober 2000 4.941,63 4.997,34 4.719,73 4.932,34 -0,19%
Oktober 1999 4.083,46 4.095,36 3.939,73 4.016,56 -1,64%
Oktober 1998 3.701,95 3.825,40 3.324,53 3.825,40 3,33%
Oktober 1997 3.883,56 4.003,60 3.672,09 3.699,26 -4,75%
Oktober 1996 2.919,82 3.010,65 2.892,60 2.892,60 -0,93%
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 20.643,40 -0,63%
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 20.780,20 -0,66%
2 Wochen 20.587,30 0,27%
1 Monat 20.892,70 -1,19%
6 Monate 20.667,70 -0,12%
1 Jahr 21.437,80 -3,71%
3 Jahre 16.334,30 26,38%
5 Jahre 8.904,54 131,83%
10 Jahre 8.808,33 134,36%
15 Jahre 4.272,45 383,17%
20 Jahre 2.858,83 622,09%
Max. (24.01.1996) 2.645,05 680,45%