Dax
12.410,50
3,00%
MDax
24.492,00
1,97%
TecDax
2.057,00
1,92%
BCDI
147,84
0,91%
Dow Jones
20.766,00
1,04%
Nasdaq
5.502,23
1,11%
EuroStoxx
3.576,00
3,73%
Bund-Future
161,35
-0,71%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
21.04.17 10.292,10 10.305,40 10.271,50 10.281,9081.272.200 -0,06%
20.04.17 10.229,80 10.288,20 10.229,10 10.288,2080.478.000 0,38%
19.04.17 10.173,40 10.253,00 10.173,40 10.248,9078.186.100 0,73%
18.04.17 10.250,80 10.259,10 10.165,90 10.174,2093.074.700 -0,68%
13.04.17 10.230,80 10.243,50 10.177,10 10.243,5073.957.400 -0,01%
12.04.17 10.180,60 10.246,10 10.180,60 10.244,3087.818.300 0,72%
11.04.17 10.224,70 10.229,10 10.138,10 10.171,5094.815.800 -0,69%
10.04.17 10.185,30 10.250,20 10.182,20 10.242,5088.892.000 0,61%
07.04.17 10.115,90 10.179,90 10.106,30 10.179,9091.423.800 0,48%
06.04.17 10.081,50 10.131,30 10.061,40 10.131,3079.363.800 0,26%
05.04.17 10.141,70 10.141,70 10.084,60 10.104,6093.527.800 -0,22%
04.04.17 10.090,70 10.126,70 10.085,20 10.126,7089.749.700 0,43%
03.04.17 10.113,20 10.121,50 10.076,20 10.083,7090.177.100 -0,09%
31.03.17 10.030,80 10.092,60 10.014,40 10.092,60101.690.000 0,59%
30.03.17 10.018,90 10.033,80 9.985,97 10.033,80121.428.000 0,18%
29.03.17 10.080,30 10.082,70 9.991,36 10.015,3097.410.400 -0,42%
28.03.17 9.956,69 10.058,00 9.948,16 10.058,0097.667.100 1,32%
27.03.17 9.980,83 9.980,83 9.895,36 9.926,8180.509.300 -0,99%
24.03.17 10.004,30 10.034,20 9.982,72 10.026,3078.662.000 0,16%
23.03.17 9.924,36 10.014,70 9.910,84 10.010,3078.099.800 1,01%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 371

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 10.288,25 10.083,67 10.281,90 1,88%
Mai - - - - -
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 10.288,25 9.519,43 10.281,90 8,01%
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 10.243,50 0,37%
2 Wochen 10.179,90 1,00%
1 Monat 10.010,30 2,71%
Year-to-date 9.519,43 8,01%
6 Monate 9.425,44 9,09%
1 Jahr 8.736,16 17,69%
3 Jahre 7.124,86 44,31%
5 Jahre 5.074,34 102,63%
10 Jahre 6.354,71 61,80%
15 Jahre 2.472,22 315,90%
20 Jahre 2.614,36 293,29%
Max. (30.12.1987) 1.000,00 928,19%