Dax 10521.0 0.09%
MDax 21572.0 1.33%
TecDax 1798.5 1.35%
BCDI 138.24 0.00%
Dow Jones 18308.15 0.91%
Nasdaq 4874.64 0.61%
EuroStoxx 3002.0 1.3%
Bund-Future 165.76 -0.09%

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
30.09.16 9.251,08 9.284,32 9.167,85 9.283,9678.780.2000,01%
29.09.16 9.314,00 9.335,21 9.270,32 9.283,3857.176.400-0,02%
28.09.16 9.232,99 9.293,54 9.232,99 9.285,1955.218.4000,82%
27.09.16 9.304,22 9.304,22 9.164,43 9.209,7152.955.300-0,79%
26.09.16 9.353,40 9.353,40 9.264,68 9.283,0651.836.300-0,80%
23.09.16 9.416,55 9.417,07 9.340,51 9.358,2356.961.800-0,58%
22.09.16 9.348,29 9.426,04 9.348,06 9.412,5963.283.0001,08%
21.09.16 9.338,66 9.364,11 9.298,94 9.312,2251.041.7000,09%
20.09.16 9.318,77 9.332,06 9.294,62 9.303,9738.828.300-0,29%
19.09.16 9.255,37 9.335,58 9.254,12 9.330,9249.504.8001,03%
16.09.16 9.246,62 9.266,79 9.211,36 9.236,1197.329.700-0,13%
15.09.16 9.227,22 9.260,40 9.201,26 9.248,1358.136.1000,26%
14.09.16 9.206,56 9.276,29 9.206,56 9.224,0664.718.4000,26%
13.09.16 9.231,09 9.274,81 9.193,89 9.200,4957.163.800-0,08%
12.09.16 9.242,94 9.243,55 9.145,11 9.207,5071.385.200-1,13%
09.09.16 9.435,46 9.435,46 9.302,97 9.312,5857.764.400-1,37%
08.09.16 9.487,10 9.488,17 9.411,06 9.441,7358.883.500-0,48%
07.09.16 9.463,49 9.488,81 9.434,84 9.487,3756.822.6000,40%
06.09.16 9.435,11 9.454,12 9.420,60 9.449,2663.731.2000,36%
05.09.16 9.410,29 9.436,38 9.399,27 9.415,3858.901.2000,24%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 364


SDAX Monats-Schlusskurse 2016

Monat Erster Hoch Tief Schluss %
Januar 9.098,57 8.961,65 8.004,86 8.372,08 -7,98%
Februar 8.372,08 8.412,84 7.579,02 8.364,39 -0,09%
März 8.364,39 8.854,69 8.314,63 8.809,75 5,32%
April 8.809,75 8.873,98 8.612,44 8.791,30 -0,21%
Mai 8.791,30 9.367,42 8.654,71 9.367,42 6,55%
Juni 9.367,42 9.482,75 8.467,59 8.782,23 -6,25%
Juli 8.782,23 9.361,76 8.468,24 9.361,76 6,60%
August 9.361,76 9.535,62 9.206,11 9.349,45 -0,13%
September 9.349,45 9.487,37 9.200,49 9.283,96 -0,70%
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

SDAX Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 9.098,57 9.535,62 7.579,02 9.283,96 2,04%
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 9.412,59 -1,37%
2 Wochen 9.248,13 0,38%
1 Monat 9.365,46 -0,88%
6 Monate 8.741,83 6,19%
1 Jahr 8.164,65 13,70%
3 Jahre 6.390,33 45,27%
5 Jahre 4.341,89 113,81%
10 Jahre 4.930,43 88,29%
15 Jahre 2.254,01 311,86%
20 Jahre 2.284,98 306,28%
Max. (30.12.1987) 1.000,00 828,34%