Dax 11610.5 -0.16%
MDax 22552.0 -0.27%
TecDax 1829.75 -0.25%
BCDI 136.57 0.00%
Dow Jones 19827.25 0.48%
Nasdaq 5062.96 0.22%
EuroStoxx 3291.5 -0.21%
Bund-Future 162.51 -0.33%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
20.01.17 9.692,72 9.726,67 9.674,16 9.720,2988.292.1000,15%
19.01.17 9.719,67 9.721,28 9.664,18 9.705,51104.874.000-0,05%
18.01.17 9.719,04 9.719,98 9.679,47 9.709,9076.591.3000,02%
17.01.17 9.706,72 9.710,47 9.657,20 9.708,4369.527.400-0,14%
16.01.17 9.707,02 9.726,62 9.699,33 9.722,5063.055.1000,01%
13.01.17 9.690,78 9.721,74 9.673,40 9.721,7469.228.0000,51%
12.01.17 9.704,84 9.710,83 9.656,34 9.672,0874.761.100-0,50%
11.01.17 9.668,78 9.738,46 9.655,66 9.721,0891.601.0000,58%
10.01.17 9.594,72 9.671,07 9.587,86 9.664,9884.701.0000,72%
09.01.17 9.641,29 9.654,76 9.588,05 9.596,2480.731.200-0,23%
06.01.17 9.614,62 9.620,88 9.592,91 9.618,0862.243.6000,01%
05.01.17 9.583,52 9.619,73 9.582,02 9.617,0472.852.2000,42%
04.01.17 9.656,48 9.663,34 9.569,46 9.576,7668.393.100-0,65%
03.01.17 9.664,11 9.692,99 9.633,46 9.639,8578.727.5000,02%
02.01.17 9.519,73 9.645,31 9.513,43 9.638,2154.772.3001,25%
30.12.16 9.494,62 9.529,52 9.490,61 9.519,4333.575.3000,16%
29.12.16 9.499,65 9.517,29 9.490,08 9.504,5256.475.300-0,17%
28.12.16 9.490,85 9.533,22 9.490,85 9.520,8355.579.3000,24%
27.12.16 9.440,39 9.515,56 9.438,53 9.497,8236.958.7000,66%
23.12.16 9.405,43 9.444,45 9.405,02 9.435,3741.861.8000,21%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 367


SDAX Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss %
Januar 9.519,43 9.722,50 9.519,43 9.720,29 2,11%
Februar - - - - -
März - - - - -
April - - - - -
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 9.722,50 9.519,43 9.720,29 2,11%
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 9.721,74 -0,01%
2 Wochen 9.618,08 1,06%
Year-to-date 9.519,43 2,11%
1 Monat 9.471,67 2,62%
6 Monate 9.102,39 6,79%
1 Jahr 8.057,80 20,63%
3 Jahre 7.200,76 34,99%
5 Jahre 4.608,34 110,93%
10 Jahre 5.819,59 67,03%
15 Jahre 2.400,46 304,93%
20 Jahre 2.381,65 308,13%
Max. (30.12.1987) 1.000,00 872,03%