Dax
12.214,00
0,09%
MDax
23.694,00
0,26%
TecDax
2.029,50
-0,15%
BCDI
144,37
0,12%
Dow Jones
20.644,00
-0,07%
Nasdaq
5.432,50
0,01%
EuroStoxx
3.468,00
-0,24%
Bund-Future
161,46
0,17%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
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%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 269

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 23.690,10 22.188,90 23.655,60 6,61%
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 23.172,20 2,09%
2 Wochen 23.519,50 0,58%
1 Monat 23.603,90 0,22%
Year-to-date 22.188,90 6,61%
6 Monate 21.493,60 10,06%
1 Jahr 20.121,70 17,56%
3 Jahre 16.444,50 43,85%
5 Jahre 10.531,90 124,61%
10 Jahre 10.161,50 132,80%
15 Jahre 4.476,85 428,40%
20 Jahre 3.544,52 567,39%
Max. (24.01.1996) 2.645,05 794,33%