Dax
12.629,00
0,07%
MDax
24.996,00
-0,14%
BCDI
151,34
0,00%
Dow Jones
20.894,83
0,43%
TecDax
2.225,00
0,18%
Bund-Future
160,91
-0,25%
EUR-USD
1,12
0,32%
Rohöl (WTI)
51,06
0,00%
Gold
1.260,54
0,41%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
19.05.17 10.745,50 10.870,20 10.742,50 10.862,20117.796.000 1,29%
18.05.17 10.800,20 10.805,10 10.642,10 10.724,20177.837.000 -0,87%
17.05.17 10.985,20 10.998,10 10.810,90 10.818,00146.573.000 -1,86%
16.05.17 10.995,10 11.038,90 10.995,10 11.022,50139.070.000 0,18%
15.05.17 10.989,10 11.009,00 10.956,30 11.002,20118.763.000 0,47%
12.05.17 10.921,50 10.953,00 10.916,90 10.950,90130.748.000 0,39%
11.05.17 10.915,40 10.938,00 10.868,90 10.908,90142.051.000 -0,02%
10.05.17 10.909,60 10.939,00 10.876,20 10.910,60135.515.000 0,06%
09.05.17 10.836,10 10.919,20 10.829,20 10.904,10121.888.000 0,81%
08.05.17 10.853,10 10.855,90 10.798,40 10.816,40117.259.000 0,02%
05.05.17 10.805,80 10.815,30 10.761,10 10.814,50106.284.000 -0,17%
04.05.17 10.775,50 10.833,20 10.770,70 10.833,20106.059.000 0,68%
03.05.17 10.788,50 10.788,50 10.718,00 10.760,1093.782.100 -0,28%
02.05.17 10.693,80 10.789,80 10.686,50 10.789,80119.360.000 1,07%
28.04.17 10.633,40 10.704,40 10.633,40 10.676,00101.551.000 0,27%
27.04.17 10.616,90 10.647,10 10.608,10 10.647,00107.089.000 0,11%
26.04.17 10.582,00 10.634,90 10.569,90 10.634,90109.870.000 0,51%
25.04.17 10.502,70 10.586,10 10.497,50 10.581,40103.494.000 0,64%
24.04.17 10.332,40 10.517,00 10.328,10 10.514,40127.053.000 2,26%
21.04.17 10.292,10 10.305,40 10.271,50 10.281,9081.272.200 -0,06%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 372

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 11.022,49 10.676,00 10.862,20 1,74%
Juni - - - - -
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 11.022,49 9.519,43 10.862,20 14,11%
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 10.950,90 -0,81%
2 Wochen 10.814,50 0,44%
1 Monat 10.281,90 5,64%
Year-to-date 9.519,43 14,11%
6 Monate 9.096,46 19,41%
1 Jahr 9.028,17 20,31%
3 Jahre 7.166,92 51,56%
5 Jahre 4.760,62 128,17%
10 Jahre 6.458,91 68,17%
15 Jahre 2.473,87 339,08%
20 Jahre 2.772,56 291,78%
Max. (30.12.1987) 1.000,00 986,22%