Marktübersicht

Dax
12.250,00
0,08%
MDax
24.588,00
0,00%
BCDI
145,38
0,00%
Dow Jones
21.580,07
-0,15%
TecDax
2.278,25
0,00%
Bund-Future
162,31
0,21%
EUR-USD
1,17
0,28%
Rohöl (WTI)
45,66
-2,64%
Gold
1.254,88
0,70%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.07.17 11.108,30 11.139,50 11.016,10 11.059,70 127.353.000 -0,50%
20.07.17 11.192,00 11.193,70 11.098,10 11.115,30 130.774.000 -0,50%
19.07.17 11.131,90 11.171,30 11.095,00 11.171,30 102.342.000 0,55%
18.07.17 11.180,60 11.182,80 11.072,50 11.109,80 111.624.000 -0,76%
17.07.17 11.207,20 11.207,20 11.131,20 11.194,50 109.522.000 0,06%
14.07.17 11.151,10 11.188,10 11.127,90 11.188,10 87.738.100 0,42%
13.07.17 11.085,00 11.141,50 11.057,20 11.141,50 122.806.000 0,54%
12.07.17 10.950,20 11.088,50 10.945,90 11.081,60 114.576.000 1,41%
11.07.17 10.920,20 10.960,80 10.903,50 10.927,60 125.729.000 0,25%
10.07.17 10.840,30 10.918,80 10.832,30 10.900,10 100.404.000 0,85%
07.07.17 10.863,90 10.863,90 10.747,70 10.808,70 137.143.000 -0,52%
06.07.17 10.966,00 10.979,40 10.822,70 10.865,00 121.773.000 -0,90%
05.07.17 10.909,10 10.968,40 10.873,80 10.963,20 95.685.200 0,51%
04.07.17 10.896,60 10.921,40 10.854,30 10.908,00 96.144.100 -0,02%
03.07.17 10.866,30 10.917,90 10.865,30 10.909,70 101.381.000 0,58%
30.06.17 10.789,50 10.888,60 10.769,80 10.846,70 124.706.000 0,37%
29.06.17 10.968,60 10.974,70 10.797,00 10.806,70 145.269.000 -1,26%
28.06.17 11.002,90 11.002,90 10.892,00 10.944,10 153.403.000 -0,87%
27.06.17 11.156,00 11.162,40 11.017,60 11.040,00 109.741.000 -1,32%
26.06.17 11.182,00 11.207,00 11.173,30 11.187,90 92.310.800 0,22%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 374

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 11.194,45 10.808,65 11.059,70 1,96%
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 Veränderung
2017 9.519,43 11.322,75 9.519,43 11.059,70 16,18%
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 11.188,10 -1,15%
2 Wochen 10.808,70 2,32%
1 Monat 11.163,50 -0,93%
6 Monate 9.736,20 13,59%
Year-to-date 9.519,43 16,18%
1 Jahr 9.096,18 21,59%
3 Jahre 7.317,25 51,15%
5 Jahre 4.936,66 124,03%
10 Jahre 6.399,64 72,82%
15 Jahre 2.223,45 397,41%
20 Jahre 3.186,05 247,13%
Max. (30.12.1987) 1.000,00 1.005,97%