Dax
11.993,00
1,40%
MDax
23.662,00
0,93%
TecDax
1.923,25
1,28%
BCDI
141,90
0,66%
Dow Jones
20.746,83
0,60%
Nasdaq
5.346,11
0,11%
EuroStoxx
3.343,50
0,94%
Bund-Future
164,49
-0,08%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
20.02.17 10.091,50 10.101,00 10.035,60 10.072,4070.459.400 0,10%
17.02.17 10.070,00 10.077,90 10.019,40 10.062,4086.841.400 -0,05%
16.02.17 10.024,50 10.067,80 10.001,60 10.067,8084.964.200 0,59%
15.02.17 10.001,10 10.014,10 9.982,67 10.008,30103.639.000 0,33%
14.02.17 9.915,43 9.975,62 9.895,10 9.975,6284.333.000 0,63%
13.02.17 9.832,07 9.936,61 9.830,17 9.913,48102.285.000 1,19%
10.02.17 9.754,99 9.800,98 9.754,99 9.796,5892.481.800 0,80%
09.02.17 9.757,59 9.768,82 9.698,23 9.718,84116.746.000 -0,31%
08.02.17 9.733,13 9.775,49 9.719,20 9.748,8592.557.900 0,27%
07.02.17 9.696,47 9.735,38 9.680,92 9.722,1783.794.700 0,21%
06.02.17 9.834,71 9.837,95 9.701,50 9.701,5085.612.300 -1,34%
03.02.17 9.840,80 9.851,40 9.807,18 9.832,8274.301.000 -0,07%
02.02.17 9.818,91 9.861,40 9.801,54 9.839,6687.297.700 0,09%
01.02.17 9.770,40 9.863,83 9.768,24 9.830,7691.257.200 0,90%
31.01.17 9.799,28 9.821,71 9.737,04 9.742,61117.684.000 -0,49%
30.01.17 9.877,72 9.888,26 9.778,11 9.790,5491.743.400 -0,92%
27.01.17 9.876,90 9.885,31 9.859,95 9.881,45110.980.000 0,08%
26.01.17 9.866,26 9.908,12 9.865,98 9.873,2094.608.500 0,41%
25.01.17 9.818,52 9.848,77 9.815,36 9.832,46101.951.000 0,54%
24.01.17 9.742,61 9.779,97 9.739,45 9.779,9780.351.600 0,45%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 369


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 10.072,42 9.701,50 10.072,40 3,39%
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 10.072,42 9.519,43 10.072,40 5,81%
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 9.913,48 1,60%
2 Wochen 9.701,50 3,82%
1 Monat 9.720,29 3,62%
Year-to-date 9.519,43 5,81%
6 Monate 9.326,51 8,00%
1 Jahr 8.169,85 23,29%
3 Jahre 7.206,97 39,76%
5 Jahre 5.108,72 97,16%
10 Jahre 6.153,14 63,70%
15 Jahre 2.410,98 317,77%
20 Jahre 2.460,61 309,35%
Max. (30.12.1987) 1.000,00 907,24%