Marktübersicht

Dax
12.078,00
-0,72%
MDax
24.716,00
-0,44%
BCDI
140,62
0,21%
Dow Jones
21.703,75
0,13%
TecDax
2.247,75
-0,34%
Bund-Future
164,52
0,27%
EUR-USD
1,18
0,44%
Rohöl (WTI)
47,63
-2,40%
Gold
1.291,99
0,60%

SDAX

Typ: Index
WKN: 965338
ISIN: DE0009653386
zur Watchlist zum Portfolio

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
18.08.17 11.369,00 11.375,90 11.299,10 11.375,90 118.549.000 -0,47%
17.08.17 11.428,40 11.458,40 11.405,20 11.429,30 109.928.000 -0,08%
16.08.17 11.348,50 11.459,40 11.348,50 11.438,60 123.940.000 1,10%
15.08.17 11.329,60 11.334,80 11.262,50 11.314,70 105.885.000 0,04%
14.08.17 11.183,60 11.312,20 11.183,50 11.309,70 122.508.000 1,45%
11.08.17 11.224,20 11.224,20 11.067,30 11.148,10 150.923.000 -1,07%
10.08.17 11.332,60 11.338,00 11.261,20 11.268,80 174.816.000 -0,64%
09.08.17 11.332,80 11.416,50 11.300,80 11.341,10 170.474.000 -0,30%
08.08.17 11.369,10 11.401,40 11.340,00 11.374,90 133.957.000 0,01%
07.08.17 11.322,00 11.373,60 11.296,50 11.373,60 128.758.000 0,52%
04.08.17 11.201,00 11.321,00 11.173,30 11.314,70 108.080.000 0,94%
03.08.17 11.178,30 11.213,70 11.137,90 11.209,10 109.964.000 0,14%
02.08.17 11.190,40 11.210,20 11.162,60 11.193,60 121.070.000 0,14%
01.08.17 11.100,40 11.192,10 11.083,90 11.178,00 115.983.000 0,83%
31.07.17 11.103,20 11.135,60 11.069,70 11.086,50 116.634.000 -0,14%
28.07.17 11.192,80 11.192,80 11.073,00 11.101,60 114.894.000 -1,03%
27.07.17 11.129,00 11.217,70 11.129,00 11.217,70 117.520.000 0,72%
26.07.17 11.119,60 11.157,50 11.088,20 11.137,90 126.528.000 0,18%
25.07.17 11.032,60 11.120,30 11.023,00 11.117,50 107.960.000 0,83%
24.07.17 11.047,40 11.047,50 10.969,80 11.026,40 128.346.000 -0,30%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 375

SDAX Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
Januar 9.519,43 9.881,45 9.519,43 9.742,61 2,34%
Februar 9.742,61 10.162,52 9.701,50 10.028,70 2,94%
März 10.028,70 10.131,54 9.910,27 10.092,60 0,64%
April 10.092,60 10.675,96 10.083,67 10.676,00 5,78%
Mai 10.676,00 11.142,18 10.676,00 11.110,20 4,07%
Juni 11.110,20 11.322,75 10.806,69 10.846,70 -2,37%
Juli 10.846,70 11.217,74 10.808,65 11.086,50 2,21%
August 11.086,50 11.438,62 11.086,50 11.375,90 2,61%
September - - - - -
Oktober - - - - -
November - - - - -
Dezember - - - - -
87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

SDAX Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 9.519,43 11.438,62 9.519,43 11.375,90 19,50%
2016 9.098,57 9.535,62 7.579,02 9.519,43 4,63%
2015 7.186,21 9.156,08 7.127,62 9.098,57 26,61%
2014 6.788,79 7.571,06 6.181,80 7.186,21 5,85%
2013 5.249,35 6.859,24 5.249,35 6.788,79 29,33%
2012 4.421,44 5.300,28 4.396,86 5.249,35 18,72%
2011 5.173,79 5.611,34 4.133,47 4.421,44 -14,54%
2010 3.549,02 5.178,37 3.549,02 5.173,79 45,78%
2009 2.800,73 3.630,48 2.163,23 3.549,02 26,72%
2008 5.191,56 5.219,39 2.414,98 2.800,73 -46,05%
2007 5.567,36 6.659,19 4.969,60 5.191,56 -6,75%
2006 4.248,90 5.567,36 4.248,90 5.567,36 31,03%
2005 3.143,69 4.333,70 3.133,65 4.248,90 35,16%
2004 2.586,07 3.143,69 2.586,07 3.143,69 21,56%
2003 1.709,28 2.617,68 1.621,59 2.586,07 51,30%
2002 2.365,18 2.494,44 1.647,81 1.709,28 -27,73%
2001 3.073,23 3.228,42 2.139,99 2.365,18 -23,04%
2000 2.889,39 3.466,00 2.877,98 3.073,23 6,36%
1999 2.690,42 3.072,91 2.523,46 2.889,39 7,40%
1998 2.740,48 3.434,72 2.475,03 2.690,42 -1,83%
1997 2.283,25 3.271,50 2.273,47 2.740,48 20,03%
1996 2.124,56 2.364,00 2.083,61 2.283,25 7,47%
1995 2.365,44 2.408,08 2.090,31 2.124,56 -10,18%
1994 2.490,02 2.570,99 2.293,33 2.365,44 -5,00%
1993 1.769,81 2.495,25 1.733,98 2.490,02 40,69%
1992 2.003,82 2.203,15 1.666,26 1.769,81 -11,68%
1991 2.217,17 2.373,83 1.964,78 2.003,82 -9,62%
1990 2.155,97 2.732,95 2.089,59 2.217,17 2,84%
1989 1.457,34 2.266,22 1.457,34 2.155,97 47,94%
1988 1.000,00 1.475,27 949,24 1.457,34 45,73%
1987 1.000,00 1.000,00 1.000,00 1.000,00 0,00%

Pfeil rechts SDAX Performance

Zeitraum Kurs %
1 Woche 11.148,10 2,04%
2 Wochen 11.314,70 0,54%
1 Monat 11.059,70 2,86%
6 Monate 10.162,50 11,94%
Year-to-date 9.519,43 19,50%
1 Jahr 9.326,51 21,97%
3 Jahre 6.991,53 62,71%
5 Jahre 5.012,23 126,96%
10 Jahre 5.579,62 103,88%
15 Jahre 2.158,06 427,14%
20 Jahre 3.138,00 262,52%
Max. (30.12.1987) 1.000,00 1.037,59%