Dax 11617.5 -0.10%
MDax 22612.0 0.00%
TecDax 1834.25 -0.05%
BCDI 136.57 0.00%
Dow Jones 19827.25 0.48%
Nasdaq 5062.96 0.22%
EuroStoxx 3298.5 0.35%
Bund-Future 162.51 -0.33%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
19.01.17 22.640,30 22.684,60 22.561,60 22.634,80652.139.0000,02%
18.01.17 22.535,20 22.631,10 22.478,70 22.631,10659.737.0000,69%
17.01.17 22.513,90 22.518,30 22.314,60 22.476,60636.394.000-0,23%
16.01.17 22.444,10 22.556,40 22.423,20 22.528,80449.283.0000,13%
13.01.17 22.356,10 22.498,90 22.318,80 22.498,90534.097.0000,89%
12.01.17 22.368,20 22.379,30 22.260,90 22.301,50628.057.000-0,28%
11.01.17 22.192,50 22.413,90 22.181,10 22.364,10586.561.0000,72%
10.01.17 22.230,70 22.243,90 22.128,80 22.203,30582.698.0000,04%
09.01.17 22.279,10 22.303,80 22.120,30 22.193,90465.630.000-0,28%
06.01.17 22.244,80 22.259,00 22.153,20 22.255,30438.065.000-0,12%
05.01.17 22.252,90 22.345,00 22.234,90 22.282,20536.480.0000,11%
04.01.17 22.411,50 22.423,90 22.206,80 22.257,00531.605.000-0,67%
03.01.17 22.466,60 22.541,90 22.367,30 22.408,00561.866.0000,01%
02.01.17 22.170,80 22.476,40 22.151,60 22.405,20269.198.0000,97%
30.12.16 22.140,80 22.197,90 22.081,30 22.188,90235.348.0000,19%
29.12.16 22.077,40 22.147,00 22.054,90 22.147,00255.068.000-0,04%
28.12.16 22.129,30 22.177,50 22.123,40 22.154,90292.035.0000,06%
27.12.16 22.135,80 22.175,20 22.122,50 22.141,40182.940.0000,24%
23.12.16 22.056,20 22.117,80 22.035,60 22.088,70271.531.0000,18%
22.12.16 22.007,70 22.088,70 21.956,10 22.048,50403.958.000-0,08%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 266


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 22.634,84 22.188,90 22.634,80 2,01%
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 22.301,50 1,49%
2 Wochen 22.282,20 1,58%
Year-to-date 22.188,90 2,01%
1 Monat 21.889,00 3,41%
6 Monate 20.727,20 9,20%
1 Jahr 19.029,20 18,95%
3 Jahre 16.946,60 33,57%
5 Jahre 9.838,48 130,06%
10 Jahre 9.653,99 134,46%
15 Jahre 4.353,64 419,91%
20 Jahre 3.142,65 620,25%
Max. (24.01.1996) 2.645,05 755,74%