Dax 10521.0 0.09%
MDax 21572.0 1.33%
TecDax 1798.5 1.35%
BCDI 138.24 0.00%
Dow Jones 18308.15 0.91%
Nasdaq 4874.64 0.61%
EuroStoxx 3002.0 1.3%
Bund-Future 165.76 -0.09%

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
30.09.16 21.359,20 21.611,50 21.148,20 21.584,00639.126.0000,42%
29.09.16 21.671,80 21.771,20 21.446,70 21.493,60445.474.000-0,26%
28.09.16 21.439,70 21.653,20 21.433,90 21.549,40504.897.0001,08%
27.09.16 21.386,80 21.432,10 21.130,60 21.319,80524.935.000-0,07%
26.09.16 21.466,80 21.466,80 21.307,60 21.334,10573.817.000-1,00%
23.09.16 21.632,60 21.632,60 21.513,10 21.549,50445.841.000-0,57%
22.09.16 21.386,70 21.734,30 21.386,70 21.672,00519.348.0002,00%
21.09.16 21.360,40 21.410,90 21.232,40 21.247,10403.517.0000,07%
20.09.16 21.187,10 21.347,80 21.170,90 21.232,50414.835.0000,18%
19.09.16 21.113,70 21.205,10 21.086,00 21.193,30408.317.0000,79%
16.09.16 21.071,00 21.131,90 20.913,10 21.027,80822.435.000-0,37%
15.09.16 21.021,50 21.128,90 20.981,10 21.106,30522.460.0000,14%
14.09.16 21.116,00 21.159,60 21.034,60 21.077,20528.428.0000,08%
13.09.16 21.231,40 21.303,00 21.044,20 21.060,80430.507.000-0,49%
12.09.16 21.113,80 21.173,70 20.886,40 21.164,70603.612.000-0,71%
09.09.16 21.629,20 21.629,20 21.262,80 21.315,40494.246.000-1,66%
08.09.16 21.782,70 21.830,60 21.574,60 21.674,70469.783.000-0,52%
07.09.16 21.807,60 21.833,40 21.735,90 21.787,60453.087.0000,06%
06.09.16 21.817,00 21.858,70 21.744,30 21.775,50467.583.0000,01%
05.09.16 21.788,00 21.836,00 21.732,80 21.772,30430.414.0000,18%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 263


MDax Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
Oktober 2016 21.584,00 - - 21.584,00 0,00%
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 21.584,00 3,90%
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 21.549,50 0,16%
2 Wochen 21.027,80 2,65%
1 Monat 21.599,80 -0,07%
6 Monate 20.495,00 5,31%
1 Jahr 19.279,70 11,95%
3 Jahre 15.034,30 43,57%
5 Jahre 8.341,08 158,77%
10 Jahre 8.546,81 152,54%
15 Jahre 3.971,71 443,44%
20 Jahre 2.919,82 639,22%
Max. (24.01.1996) 2.645,05 716,01%