Marktübersicht
| Dax |
12.627,50
|
0,22%
|
| MDax |
25.604,00
|
-0,02%
|
| BCDI |
139,56
|
0,35%
|
| Dow Jones |
22.364,00
|
-0,07%
|
| TecDax |
2.404,00
|
0,58%
|
| Bund-Future |
160,94
|
-0,04%
|
| EUR-USD |
1,20
|
0,37%
|
| Rohöl (WTI) |
50,54
|
-0,32%
|
| Gold |
1.296,78
|
0,44%
|
Dax
|
|
|
Kurshistorie
Dax tägliche Kurse
| Datum | Erster | Hoch | Tief | Schluss | Volumen | % |
|---|---|---|---|---|---|---|
| 21.09.2017 | 12.602,00 | 12.621,30 | 12.582,00 | 12.600,00 | 3.043.680.000 | 0,25% |
| 20.09.2017 | 12.550,90 | 12.593,20 | 12.518,20 | 12.569,20 | 3.035.610.000 | 0,06% |
| 19.09.2017 | 12.556,50 | 12.566,20 | 12.527,90 | 12.561,80 | 2.794.770.000 | 0,02% |
| 18.09.2017 | 12.593,50 | 12.613,60 | 12.537,10 | 12.559,40 | 2.330.900.000 | 0,32% |
| 15.09.2017 | 12.525,40 | 12.561,30 | 12.506,90 | 12.518,80 | 1.075.920.000 | -0,17% |
| 14.09.2017 | 12.524,10 | 12.552,20 | 12.499,50 | 12.540,50 | 3.527.760.000 | -0,10% |
| 13.09.2017 | 12.489,20 | 12.565,80 | 12.489,20 | 12.553,60 | 3.370.300.000 | 0,23% |
| 12.09.2017 | 12.527,40 | 12.558,00 | 12.512,60 | 12.524,80 | 3.283.010.000 | 0,40% |
| 11.09.2017 | 12.381,50 | 12.481,80 | 12.381,30 | 12.475,20 | 3.423.130.000 | 1,39% |
| 08.09.2017 | 12.261,80 | 12.321,60 | 12.245,30 | 12.304,00 | 2.588.110.000 | 0,06% |
| 07.09.2017 | 12.284,10 | 12.363,60 | 12.265,50 | 12.296,60 | 3.775.620.000 | 0,67% |
| 06.09.2017 | 12.071,90 | 12.260,80 | 12.066,80 | 12.214,50 | 3.540.060.000 | 0,75% |
| 05.09.2017 | 12.125,40 | 12.210,20 | 12.100,30 | 12.123,70 | 2.926.620.000 | 0,18% |
| 04.09.2017 | 12.051,80 | 12.138,40 | 12.050,50 | 12.102,20 | 1.743.020.000 | -0,33% |
| 01.09.2017 | 12.101,20 | 12.191,20 | 12.085,30 | 12.142,60 | 3.069.720.000 | 0,72% |
| 31.08.2017 | 12.098,60 | 12.115,50 | 12.034,20 | 12.055,80 | 3.224.100.000 | 0,44% |
| 30.08.2017 | 12.026,50 | 12.040,80 | 11.989,60 | 12.002,50 | 2.284.630.000 | 0,47% |
| 29.08.2017 | 12.031,10 | 12.032,30 | 11.868,80 | 11.945,90 | 3.825.660.000 | -1,46% |
| 28.08.2017 | 12.105,50 | 12.173,50 | 12.064,40 | 12.123,50 | 1.656.640.000 | -0,36% |
| 25.08.2017 | 12.194,70 | 12.249,40 | 12.132,50 | 12.167,90 | 2.563.140.000 | -0,11% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 729 
|
||||||
Dax Monats-Schlusskurse 2017
| Monat | Erster | Hoch | Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar | 11.481,10 | 11.848,63 | 11.481,10 | 11.535,30 | 0,47% |
| Februar | 11.535,30 | 11.998,59 | 11.509,84 | 11.834,40 | 2,59% |
| März | 11.834,40 | 12.312,87 | 11.834,40 | 12.312,90 | 4,04% |
| April | 12.312,90 | 12.472,80 | 12.000,44 | 12.438,00 | 1,02% |
| Mai | 12.438,00 | 12.807,04 | 12.438,00 | 12.615,10 | 1,42% |
| Juni | 12.615,10 | 12.888,95 | 12.325,12 | 12.325,10 | -2,30% |
| Juli | 12.325,10 | 12.641,33 | 12.118,25 | 12.118,20 | -1,68% |
| August | 12.118,20 | 12.297,72 | 11.945,88 | 12.055,80 | -0,51% |
| September | 12.055,80 | 12.600,03 | 12.055,80 | 12.600,00 | 4,51% |
| Oktober | - | - | - | - | - |
| November | - | - | - | - | - |
| Dezember | - | - | - | - | - |
| 59 | 60 | 61 | 62 | 63 | 64 | 65 | 66 | 67 | 68 | 69 | 70 | 71 | 72 | 73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 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 | |||||
Dax Jahres-Schlusskurse
| Jahr | Erster | Hoch | Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2017 | 11.481,10 | 12.888,95 | 11.481,10 | 12.600,00 | 9,75% |
| 2016 | 10.743,00 | 11.481,06 | 8.752,87 | 11.481,10 | 6,87% |
| 2015 | 9.805,55 | 12.374,73 | 9.427,64 | 10.743,00 | 9,56% |
| 2014 | 9.552,16 | 10.087,12 | 8.571,95 | 9.805,55 | 2,65% |
| 2013 | 7.612,39 | 9.589,39 | 7.459,96 | 9.552,16 | 25,48% |
| 2012 | 5.898,35 | 7.672,10 | 5.898,35 | 7.612,39 | 29,06% |
| 2011 | 6.914,19 | 7.527,64 | 5.072,33 | 5.898,35 | -14,69% |
| 2010 | 5.957,43 | 7.077,99 | 5.434,34 | 6.914,19 | 16,06% |
| 2009 | 4.810,20 | 6.011,55 | 3.666,41 | 5.957,43 | 23,85% |
| 2008 | 8.067,32 | 7.949,11 | 4.127,41 | 4.810,20 | -40,37% |
| 2007 | 6.596,92 | 8.105,69 | 6.447,70 | 8.067,32 | 22,29% |
| 2006 | 5.408,26 | 6.611,81 | 5.292,14 | 6.596,92 | 21,98% |
| 2005 | 4.256,08 | 5.458,58 | 4.178,10 | 5.408,26 | 27,07% |
| 2004 | 3.965,16 | 4.261,79 | 3.646,99 | 4.256,08 | 7,34% |
| 2003 | 2.892,63 | 3.965,16 | 2.202,96 | 3.965,16 | 37,08% |
| 2002 | 5.160,10 | 5.462,55 | 2.597,88 | 2.892,63 | -43,94% |
| 2001 | 6.433,61 | 6.795,14 | 3.787,23 | 5.160,10 | -19,79% |
| 2000 | 6.958,14 | 8.064,97 | 6.200,71 | 6.433,61 | -7,54% |
| 1999 | 5.002,39 | 6.958,14 | 4.678,72 | 6.958,14 | 39,10% |
| 1998 | 4.249,69 | 6.171,43 | 3.896,08 | 5.002,39 | 17,71% |
| 1997 | 2.888,69 | 4.438,93 | 2.848,77 | 4.249,69 | 47,11% |
| 1996 | 2.253,88 | 2.909,91 | 2.253,88 | 2.888,69 | 28,17% |
| 1995 | 2.106,58 | 2.317,01 | 1.910,96 | 2.253,88 | 6,99% |
| 1994 | 2.266,68 | 2.271,11 | 1.960,59 | 2.106,58 | -7,06% |
| 1993 | 1.545,05 | 2.266,68 | 1.516,50 | 2.266,68 | 46,71% |
| 1992 | 1.577,98 | 1.811,57 | 1.420,30 | 1.545,05 | -2,09% |
| 1991 | 1.398,23 | 1.715,80 | 1.322,68 | 1.577,98 | 12,86% |
| 1990 | 1.790,37 | 1.968,55 | 1.334,89 | 1.398,23 | -21,90% |
| 1989 | 1.327,87 | 1.790,37 | 1.271,70 | 1.790,37 | 34,83% |
| 1988 | 1.000,00 | 1.340,41 | 931,18 | 1.327,87 | 32,79% |
| 1987 | 1.432,30 | 1.570,30 | 945,90 | 1.000,00 | -30,18% |
| 1986 | 1.366,20 | 1.586,00 | 1.248,60 | 1.432,30 | 4,84% |
| 1985 | 820,90 | 1.366,20 | 820,30 | 1.366,20 | 66,43% |
| 1984 | 774,00 | 820,90 | 692,70 | 820,90 | 6,06% |
| 1983 | 552,80 | 777,00 | 530,00 | 774,00 | 40,01% |
| 1982 | 490,40 | 554,60 | 476,60 | 552,80 | 12,72% |
| 1981 | 480,90 | 548,20 | 468,30 | 490,40 | 1,98% |
| 1980 | 497,79 | 535,20 | 473,90 | 480,90 | -3,39% |
| 1979 | 575,10 | 593,30 | 492,25 | 497,79 | -13,44% |
| 1978 | 549,30 | 611,67 | 525,01 | 575,10 | 4,70% |
| 1977 | 509,02 | 567,56 | 491,35 | 549,30 | 7,91% |
| 1976 | 563,25 | 593,82 | 486,74 | 509,02 | -9,63% |
| 1975 | 401,79 | 566,18 | 401,79 | 563,25 | 40,19% |
| 1974 | 403,88 | 436,42 | 372,26 | 401,79 | -0,52% |
| 1973 | 536,36 | 580,99 | 386,32 | 403,88 | -24,70% |
| 1972 | 474,21 | 596,87 | 471,16 | 536,36 | 13,11% |
| 1971 | 446,24 | 543,53 | 423,81 | 474,21 | 6,27% |
| 1970 | 618,11 | 629,11 | 444,42 | 446,24 | -27,81% |
| 1969 | 557,70 | 659,20 | 548,41 | 618,11 | 10,83% |
| 1968 | 503,22 | 603,19 | 503,22 | 557,70 | 10,83% |
| 1967 | 333,36 | 503,22 | 319,93 | 503,22 | 50,95% |
| 1966 | 423,44 | 453,38 | 324,99 | 333,36 | -21,27% |
| 1965 | 479,27 | 491,61 | 422,03 | 423,44 | -11,65% |
| 1964 | 441,74 | 527,39 | 441,74 | 479,27 | 8,50% |
| 1963 | 383,90 | 464,35 | 346,67 | 441,74 | 15,07% |
| 1962 | 489,79 | 494,70 | 316,62 | 383,90 | -21,62% |
| 1961 | 534,09 | 591,48 | 455,98 | 489,79 | -8,29% |
| 1960 | 412,21 | 603,79 | 394,84 | 534,09 | 29,57% |
| 1959 | 374,75 | 413,81 | 328,49 | 412,21 | 10,00% |
Dax Performance
| Zeitraum | Kurs | % |
| 1 Woche | 12.553,60 | 0,12% |
| 2 Wochen | 12.214,50 | 2,90% |
| 1 Monat | 12.066,00 | 4,17% |
| 6 Monate | 12.064,30 | 4,19% |
| Year-to-date | 11.481,10 | 9,48% |
| 1 Jahr | 10.393,90 | 20,93% |
| 3 Jahre | 9.799,26 | 28,27% |
| 5 Jahre | 7.389,49 | 70,10% |
| 10 Jahre | 7.735,09 | 62,50% |
| 15 Jahre | 3.065,73 | 309,99% |
| 20 Jahre | 4.032,97 | 211,66% |
| 30 Jahre | 1.502,60 | 736,50% |
| 40 Jahre | 536,91 | 2.241,03% |
| 50 Jahre | 450,78 | 2.688,32% |
| Max. (29.09.1959) | 374,75 | 3.254,02% |
Dax Chartanalyse
| 11.09.17 | Dax über 100-Tage-Linie |
| 07.09.17 | Dax über 50-Tage-Linie |
| 06.09.17 | Dax über 38-Tage-Linie |
| 05.09.17 | Dax über 20-Tage-Linie |
| 04.09.17 | Dax unter 20-Tage-Linie |
Kurse
News & Analysen
Börsenwissen
Service
Specials
Downloads
© 1994-2017 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr
bl.7