Dax 10526.0 0.12%
MDax 20560.0 -0.21%
TecDax 1686.5 -0.09%
BCDI 128.75 0.00%
Dow Jones 19170.42 -0.11%
Nasdaq 4738.16 0.26%
EuroStoxx 3015.5 -0.1%
Bund-Future 161.12 0.83%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
02.12.16 20.557,50 20.593,00 20.468,70 20.529,40553.453.000-0,55%
01.12.16 20.869,40 20.882,80 20.623,30 20.643,40654.568.000-1,12%
30.11.16 20.828,30 20.956,50 20.813,60 20.876,50797.683.0000,06%
29.11.16 20.792,50 20.904,20 20.748,10 20.863,60491.883.0000,28%
28.11.16 20.914,10 20.916,00 20.746,90 20.805,10435.284.000-0,51%
25.11.16 20.800,30 20.918,60 20.707,10 20.911,80436.563.0000,63%
24.11.16 20.752,00 20.790,10 20.654,10 20.780,20369.981.0000,40%
23.11.16 20.757,40 20.841,00 20.645,90 20.697,50497.071.000-0,07%
22.11.16 20.663,40 20.763,70 20.596,00 20.712,90531.992.0000,56%
21.11.16 20.567,50 20.600,90 20.363,80 20.598,50438.261.0000,38%
18.11.16 20.643,30 20.656,10 20.515,60 20.520,80535.148.000-0,32%
17.11.16 20.468,70 20.587,30 20.425,90 20.587,30555.621.0000,61%
16.11.16 20.605,90 20.662,40 20.441,70 20.463,40692.858.000-0,62%
15.11.16 20.411,90 20.613,60 20.411,20 20.590,80618.374.0001,10%
14.11.16 20.504,70 20.624,40 20.336,10 20.367,50648.420.000-0,07%
11.11.16 20.537,80 20.575,70 20.344,90 20.381,30843.195.000-0,47%
10.11.16 20.736,80 20.888,30 20.433,30 20.476,801.088.210.000-0,91%
09.11.16 20.328,80 20.665,40 20.100,10 20.664,60892.874.0000,24%
08.11.16 20.701,30 20.764,00 20.548,50 20.616,10527.429.000-0,30%
07.11.16 20.590,90 20.744,30 20.581,90 20.677,20552.435.0001,21%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 265


MDax Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
Dezember 2016 20.876,50 20.643,38 20.529,36 20.529,40 -1,66%
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

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 20.774,60 21.850,11 17.594,68 20.529,40 -1,18%
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 20.780,20 -0,66%
2 Wochen 20.587,30 0,27%
1 Monat 20.892,70 -1,19%
6 Monate 20.667,70 -0,12%
1 Jahr 21.437,80 -3,71%
3 Jahre 16.334,30 26,38%
5 Jahre 8.904,54 131,83%
10 Jahre 8.808,33 134,36%
15 Jahre 4.272,45 383,17%
20 Jahre 2.858,83 622,09%
Max. (24.01.1996) 2.645,05 680,45%