Dax 11567.0 0.18%
MDax 22600.0 -0.05%
TecDax 1830.25 -0.05%
BCDI 136.18 0.00%
Dow Jones 19799.85 -0.14%
Nasdaq 5066.21 0.06%
EuroStoxx 3280.5 -0.08%
Bund-Future 163.2 0.42%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
20.01.17 22.590,80 22.676,00 22.553,60 22.645,30632.232.0000,05%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 266


MDax Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Dezember 2017 - - - - -%
Dezember 2016 20.876,50 22.188,94 20.529,36 22.188,90 6,29%
Dezember 2015 21.593,40 21.437,82 19.962,31 20.774,60 -3,79%
Dezember 2014 16.984,30 17.183,95 16.158,43 16.934,80 -0,29%
Dezember 2013 16.334,30 16.625,72 15.864,93 16.574,40 1,47%
Dezember 2012 11.612,90 12.086,11 11.612,90 11.914,40 2,60%
Dezember 2011 9.017,05 9.043,87 8.398,64 8.897,81 -1,32%
Dezember 2010 9.289,96 10.145,21 9.289,96 10.128,10 9,02%
Dezember 2009 7.099,99 7.513,59 7.099,99 7.507,04 5,73%
Dezember 2008 5.355,59 5.601,91 4.958,84 5.601,91 4,60%
Dezember 2007 9.865,49 10.050,30 9.568,94 9.864,62 -0,01%
Dezember 2006 8.780,16 9.404,89 8.780,16 9.404,89 7,12%
Dezember 2005 7.087,89 7.335,71 7.087,89 7.311,53 3,16%
Dezember 2004 5.272,21 5.375,74 5.272,21 5.375,74 1,96%
Dezember 2003 4.363,21 4.489,59 4.363,21 4.469,23 2,43%
Dezember 2002 3.190,26 3.165,28 2.980,76 3.024,82 -5,19%
Dezember 2001 4.272,45 4.326,12 4.110,81 4.326,12 1,26%
Dezember 2000 4.686,08 4.766,96 4.557,30 4.675,34 -0,23%
Dezember 1999 4.068,81 4.119,87 3.960,26 4.103,82 0,86%
Dezember 1998 3.974,40 3.909,09 3.797,07 3.905,45 -1,73%
Dezember 1997 3.683,00 3.783,51 3.634,21 3.684,18 0,03%
Dezember 1996 2.858,83 2.957,83 2.858,83 2.957,83 3,46%
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 22.645,26 22.188,90 22.645,30 2,06%
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 22.498,90 0,65%
2 Wochen 22.255,30 1,75%
Year-to-date 22.188,90 2,06%
1 Monat 22.048,50 2,71%
6 Monate 20.809,90 8,82%
1 Jahr 19.216,70 17,84%
3 Jahre 16.874,70 34,20%
5 Jahre 9.797,35 131,14%
10 Jahre 9.634,59 135,04%
15 Jahre 4.406,15 413,95%
20 Jahre 3.167,41 614,95%
Max. (24.01.1996) 2.645,05 756,14%