Marktübersicht

Dax
12.239,50
-1,67%
MDax
24.558,00
-1,29%
BCDI
145,32
-0,85%
Dow Jones
21.568,02
-0,20%
TecDax
2.275,25
-0,86%
Bund-Future
162,41
0,27%
EUR-USD
1,17
0,40%
Rohöl (WTI)
45,76
-2,43%
Gold
1.255,48
0,75%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
20.07.17 25.074,10 25.120,80 24.791,20 24.856,90 734.215.000 -0,63%
19.07.17 24.919,10 25.014,10 24.871,40 25.014,10 638.175.000 0,56%
18.07.17 25.078,30 25.082,00 24.787,70 24.875,80 736.648.000 -1,04%
17.07.17 25.187,20 25.219,00 25.038,40 25.136,20 582.796.000 -0,10%
14.07.17 25.074,50 25.162,40 25.035,10 25.162,40 596.185.000 0,33%
13.07.17 24.941,90 25.095,00 24.926,10 25.078,60 1.129.330.000 0,52%
12.07.17 24.758,90 24.991,30 24.745,80 24.949,90 739.130.000 0,99%
11.07.17 24.780,10 24.902,60 24.673,70 24.705,10 595.907.000 -0,18%
10.07.17 24.646,00 24.804,80 24.646,00 24.750,50 601.469.000 0,72%
07.07.17 24.551,20 24.575,60 24.473,50 24.573,30 572.866.000 0,07%
06.07.17 24.782,00 24.806,50 24.474,70 24.557,10 672.444.000 -0,78%
05.07.17 24.638,40 24.764,30 24.570,30 24.750,20 617.817.000 0,47%
04.07.17 24.663,70 24.695,40 24.606,80 24.633,80 495.470.000 -0,28%
03.07.17 24.521,30 24.724,60 24.521,30 24.702,70 547.996.000 1,02%
30.06.17 24.400,50 24.633,30 24.358,00 24.452,30 764.441.000 0,09%
29.06.17 24.917,20 24.970,90 24.361,60 24.431,30 822.751.000 -1,59%
28.06.17 24.815,20 24.890,40 24.590,80 24.825,00 761.801.000 -0,29%
27.06.17 25.196,20 25.199,80 24.886,40 24.898,30 830.926.000 -1,44%
26.06.17 25.264,00 25.391,90 25.237,70 25.263,00 545.789.000 0,20%
23.06.17 25.259,40 25.286,20 25.124,80 25.211,60 591.105.000 -0,28%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 273

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
- - - - -
20.876,50 22.188,94 20.529,36 22.188,90 6,29%
21.593,40 21.437,82 19.962,31 20.774,60 -3,79%
16.984,30 17.183,95 16.158,43 16.934,80 -0,29%
16.334,30 16.625,72 15.864,93 16.574,40 1,47%
11.612,90 12.086,11 11.612,90 11.914,40 2,60%
9.017,05 9.043,87 8.398,64 8.897,81 -1,32%
9.289,96 10.145,21 9.289,96 10.128,10 9,02%
7.099,99 7.513,59 7.099,99 7.507,04 5,73%
5.355,59 5.601,91 4.958,84 5.601,91 4,60%
9.865,49 10.050,30 9.568,94 9.864,62 -0,01%
8.780,16 9.404,89 8.780,16 9.404,89 7,12%
7.087,89 7.335,71 7.087,89 7.311,53 3,16%
5.272,21 5.375,74 5.272,21 5.375,74 1,96%
4.363,21 4.489,59 4.363,21 4.469,23 2,43%
3.190,26 3.165,28 2.980,76 3.024,82 -5,19%
4.272,45 4.326,12 4.110,81 4.326,12 1,26%
4.686,08 4.766,96 4.557,30 4.675,34 -0,23%
4.068,81 4.119,87 3.960,26 4.103,82 0,86%
3.974,40 3.909,09 3.797,07 3.905,45 -1,73%
3.683,00 3.783,51 3.634,21 3.684,18 0,03%
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 Veränderung
2017 22.188,90 25.695,74 22.188,90 24.856,90 12,02%
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 25.078,60 -0,88%
2 Wochen 24.557,10 1,22%
1 Monat 25.379,00 -2,06%
6 Monate 22.645,30 9,77%
Year-to-date 22.188,90 12,02%
1 Jahr 20.874,40 19,08%
3 Jahre 16.392,40 51,64%
5 Jahre 10.807,10 130,01%
10 Jahre 11.110,80 123,72%
15 Jahre 3.594,09 591,60%
20 Jahre 4.068,46 510,97%
Max. (24.01.1996) 2.645,05 839,75%