Dax
12.445,50
-0,22%
MDax
24.668,00
0,45%
BCDI
147,88
-0,23%
Dow Jones
20.994,35
0,09%
TecDax
2.084,25
0,39%
Bund-Future
162,02
0,43%
EUR-USD
1,09
-0,22%
Rohöl (WTI)
48,91
-0,73%
Gold
1.264,96
-0,32%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.04.17 24.595,80 24.664,30 24.541,20 24.639,70723.941.000 0,10%
25.04.17 24.595,60 24.634,40 24.535,90 24.615,80691.014.000 0,09%
24.04.17 24.195,60 24.593,00 24.195,00 24.593,00926.367.000 2,53%
21.04.17 24.067,60 24.080,10 23.960,60 23.985,00686.647.000 -0,21%
20.04.17 23.926,10 24.042,70 23.896,60 24.036,30691.957.000 0,18%
19.04.17 24.041,10 24.054,70 23.941,80 23.992,40661.402.000 -0,19%
18.04.17 24.288,80 24.354,10 24.024,50 24.038,20691.495.000 -0,97%
13.04.17 24.256,90 24.288,60 24.166,60 24.273,40530.971.000 -0,04%
12.04.17 24.212,30 24.341,80 24.211,40 24.282,60642.127.000 0,39%
11.04.17 24.153,30 24.280,20 24.057,70 24.187,60691.896.000 -0,04%
10.04.17 24.212,70 24.258,10 24.167,80 24.197,90716.155.000 -0,02%
07.04.17 24.063,00 24.202,30 24.013,60 24.202,30608.241.000 0,38%
06.04.17 23.965,40 24.124,20 23.911,30 24.110,50671.752.000 0,42%
05.04.17 23.979,20 24.060,80 23.932,90 24.010,40722.402.000 0,17%
04.04.17 23.891,00 23.975,10 23.869,20 23.969,80749.300.000 0,31%
03.04.17 23.937,60 23.982,20 23.885,50 23.896,60717.871.000 -0,03%
31.03.17 23.729,80 23.917,60 23.704,60 23.904,10823.823.000 0,46%
30.03.17 23.664,80 23.798,70 23.655,60 23.795,20627.768.000 0,59%
29.03.17 23.616,30 23.668,90 23.574,10 23.655,60621.319.000 0,32%
28.03.17 23.404,00 23.583,70 23.368,20 23.579,50618.810.000 0,95%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 270

MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
November 2017 - - - - -%
November 2016 21.146,20 20.911,80 20.367,50 20.876,50 -1,28%
November 2015 21.174,50 21.593,38 20.519,68 21.593,40 1,98%
November 2014 16.134,20 17.076,99 16.023,43 16.984,30 5,27%
November 2013 15.989,80 16.334,28 15.916,80 16.334,30 2,15%
November 2012 11.492,00 11.656,15 10.957,53 11.612,90 1,05%
November 2011 9.076,24 9.153,85 8.105,78 9.017,05 -0,65%
November 2010 9.301,26 9.507,22 9.170,78 9.289,96 -0,12%
November 2009 6.732,07 7.439,81 6.679,54 7.099,99 5,47%
November 2008 5.503,57 6.092,58 4.735,30 5.355,59 -2,69%
November 2007 10.640,00 10.477,85 9.041,95 9.865,49 -7,28%
November 2006 8.659,92 8.989,32 8.659,92 8.780,16 1,39%
November 2005 6.784,34 7.106,82 6.784,34 7.087,89 4,47%
November 2004 5.050,39 5.272,21 5.050,39 5.272,21 4,39%
November 2003 4.360,53 4.434,27 4.215,65 4.363,21 0,06%
November 2002 3.122,17 3.190,26 3.089,00 3.190,26 2,18%
November 2001 4.099,95 4.316,05 4.099,52 4.272,45 4,21%
November 2000 4.932,34 5.069,82 4.674,44 4.686,08 -4,99%
November 1999 4.016,56 4.105,78 4.016,56 4.068,81 1,30%
November 1998 3.825,40 3.984,87 3.825,40 3.974,40 3,90%
November 1997 3.699,26 3.757,32 3.583,98 3.683,00 -0,44%
November 1996 2.892,60 2.926,91 2.814,70 2.858,83 -1,17%
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 24.639,69 22.188,90 24.639,70 11,05%
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 23.992,40 2,70%
2 Wochen 24.282,60 1,47%
1 Monat 23.357,50 5,49%
Year-to-date 22.188,90 11,05%
6 Monate 21.162,00 16,43%
1 Jahr 20.379,80 20,90%
3 Jahre 16.056,60 53,46%
5 Jahre 10.761,30 128,97%
10 Jahre 10.739,90 129,42%
15 Jahre 4.498,24 447,76%
20 Jahre 3.551,12 593,86%
Max. (24.01.1996) 2.645,05 831,54%