Dax
12.727,00
-0,05%
MDax
25.182,00
-0,24%
BCDI
150,62
0,00%
Dow Jones
21.394,76
-0,01%
TecDax
2.267,50
-0,58%
Bund-Future
165,04
-0,02%
EUR-USD
1,12
0,38%
Rohöl (WTI)
43,08
0,80%
Gold
1.256,70
0,50%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
23.06.17 11.157,30 11.168,70 11.130,10 11.163,10108.036.000 0,00%
22.06.17 11.145,50 11.181,60 11.109,80 11.163,50110.471.000 0,15%
21.06.17 11.212,70 11.212,70 11.094,60 11.146,60146.845.000 -0,75%
20.06.17 11.221,90 11.269,80 11.221,20 11.230,30116.466.000 0,22%
19.06.17 11.205,80 11.241,50 11.166,80 11.205,80117.772.000 0,33%
16.06.17 11.107,50 11.173,80 11.105,80 11.169,00181.921.000 0,82%
15.06.17 11.201,90 11.201,90 11.048,30 11.077,70107.854.000 -1,10%
14.06.17 11.148,40 11.233,70 11.148,40 11.201,20126.875.000 0,64%
13.06.17 11.062,70 11.141,90 11.062,70 11.129,60137.156.000 0,80%
12.06.17 11.241,00 11.253,10 11.032,90 11.041,50143.184.000 -2,06%
09.06.17 11.248,20 11.277,40 11.218,00 11.273,80115.576.000 0,37%
08.06.17 11.268,40 11.269,80 11.201,60 11.232,60153.444.000 -0,17%
07.06.17 11.262,80 11.294,50 11.228,30 11.251,70101.437.000 -0,18%
06.06.17 11.313,20 11.327,40 11.234,60 11.272,20122.520.000 -0,45%
02.06.17 11.251,80 11.337,70 11.251,80 11.322,80113.684.000 0,96%
01.06.17 11.132,00 11.215,50 11.130,20 11.215,50104.205.000 0,95%
31.05.17 11.155,80 11.160,70 11.085,00 11.110,20178.742.000 -0,29%
30.05.17 11.124,00 11.146,20 11.098,90 11.142,20100.862.000 0,03%
29.05.17 11.094,50 11.142,20 11.091,20 11.138,9071.299.000 0,32%
26.05.17 11.094,70 11.111,70 11.055,40 11.103,00101.211.000 0,02%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 373

SDAX Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss %
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 11.041,46 11.163,10 0,48%
Juli - - - - -
August - - - - -
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 %
2017 9.519,43 11.322,75 9.519,43 11.163,10 17,27%
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 11.169,00 -0,05%
2 Wochen 11.273,80 -0,98%
1 Monat 11.034,80 1,16%
Year-to-date 9.519,43 17,27%
6 Monate 9.435,37 18,31%
1 Jahr 9.141,22 22,12%
3 Jahre 7.432,22 50,20%
5 Jahre 4.815,79 131,80%
10 Jahre 6.462,05 72,75%
15 Jahre 2.417,13 361,83%
20 Jahre 3.007,13 271,22%
Max. (30.12.1987) 1.000,00 1.016,31%