Dax
| aktueller Kurs: |
10.742,50
|
| Veränderung: |
-6,00
|
| Veränderung in %: |
-0,06 %
|
Kurshistorie
Dax tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 17.12.2018 |
10.853,00 10.772,20 |
10.886,80 10.700,60 |
10.700,60 | 10.772,20 |
3.418.880.000 -0,86% |
-0,86% |
| 14.12.2018 |
10.809,60 10.865,80 |
10.903,40 10.733,80 |
10.733,80 | 10.865,80 |
3.443.500.000 -0,54% |
-0,54% |
| 13.12.2018 |
10.978,70 10.924,70 |
10.988,80 10.887,30 |
10.887,30 | 10.924,70 |
3.318.150.000 -0,04% |
-0,04% |
| 12.12.2018 |
10.832,00 10.929,40 |
10.971,10 10.815,50 |
10.815,50 | 10.929,40 |
3.871.640.000 1,38% |
1,38% |
| 11.12.2018 |
10.711,40 10.780,50 |
10.884,60 10.684,60 |
10.684,60 | 10.780,50 |
4.192.820.000 1,49% |
1,49% |
| 10.12.2018 |
10.726,20 10.622,10 |
10.757,70 10.585,80 |
10.585,80 | 10.622,10 |
4.658.120.000 -1,54% |
-1,54% |
| 07.12.2018 |
10.876,30 10.788,10 |
10.927,40 10.788,10 |
10.788,10 | 10.788,10 |
4.347.380.000 -0,21% |
-0,21% |
| 06.12.2018 |
11.053,60 10.811,00 |
11.063,40 10.762,40 |
10.762,40 | 10.811,00 |
5.539.260.000 -3,47% |
-3,47% |
| 05.12.2018 |
11.204,30 11.200,20 |
11.266,30 11.177,20 |
11.177,20 | 11.200,20 |
3.167.190.000 -1,19% |
-1,19% |
| 04.12.2018 |
11.429,80 11.335,30 |
11.442,20 11.330,40 |
11.330,40 | 11.335,30 |
3.562.060.000 -1,14% |
-1,14% |
| 03.12.2018 |
11.534,80 11.465,50 |
11.567,00 11.457,60 |
11.457,60 | 11.465,50 |
4.596.470.000 1,85% |
1,85% |
| 30.11.2018 |
11.311,70 11.257,20 |
11.315,30 11.208,60 |
11.208,60 | 11.257,20 |
4.767.290.000 -0,36% |
-0,36% |
| 29.11.2018 |
11.377,20 11.298,20 |
11.403,70 11.275,70 |
11.275,70 | 11.298,20 |
3.661.720.000 -0,01% |
-0,01% |
| 28.11.2018 |
11.355,80 11.298,90 |
11.358,80 11.279,50 |
11.279,50 | 11.298,90 |
3.277.170.000 -0,09% |
-0,09% |
| 27.11.2018 |
11.380,80 11.309,10 |
11.400,00 11.264,70 |
11.264,70 | 11.309,10 |
3.370.350.000 -0,40% |
-0,40% |
| 26.11.2018 |
11.315,90 11.354,70 |
11.390,90 11.301,80 |
11.301,80 | 11.354,70 |
3.557.900.000 1,45% |
1,45% |
| 23.11.2018 |
11.146,50 11.192,70 |
11.206,00 11.093,50 |
11.093,50 | 11.192,70 |
2.516.530.000 0,49% |
0,49% |
| 22.11.2018 |
11.216,30 11.138,50 |
11.221,80 11.119,00 |
11.119,00 | 11.138,50 |
2.573.190.000 -0,94% |
-0,94% |
| 21.11.2018 |
11.138,20 11.244,20 |
11.257,80 11.113,30 |
11.113,30 | 11.244,20 |
3.809.340.000 1,61% |
1,61% |
| 20.11.2018 |
11.157,70 11.066,40 |
11.187,20 11.009,20 |
11.009,20 | 11.066,40 |
4.871.790.000 -1,58% |
-1,58% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 744 
|
||||||
Dax Monats-Schlusskurse 2018
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
12.917,60 13.189,50 |
13.559,60 12.871,39 |
12.871,39 | 13.189,50 | 2,10% |
| Februar |
13.189,50 12.435,80 |
13.003,90 12.107,48 |
12.107,48 | 12.435,80 | -5,71% |
| März |
12.435,80 12.096,70 |
12.418,39 11.787,26 |
11.787,26 | 12.096,70 | -2,73% |
| April |
12.096,70 12.612,10 |
12.612,11 11.957,90 |
11.957,90 | 12.612,10 | 4,26% |
| Mai |
12.612,10 12.604,90 |
13.169,92 12.604,89 |
12.604,89 | 12.604,90 | -0,06% |
| Juni |
12.604,90 12.306,00 |
13.107,10 12.177,23 |
12.177,23 | 12.306,00 | -2,37% |
| Juli |
12.306,00 12.805,50 |
12.860,40 12.238,17 |
12.238,17 | 12.805,50 | 4,06% |
| August |
12.805,50 12.364,10 |
12.737,05 12.163,01 |
12.163,01 | 12.364,10 | -3,45% |
| September |
12.364,10 12.246,70 |
12.435,59 11.955,25 |
11.955,25 | 12.246,70 | -0,95% |
| Oktober |
12.246,70 11.447,50 |
12.339,03 11.191,63 |
11.191,63 | 11.447,50 | -6,53% |
| November |
11.447,50 11.257,20 |
11.579,10 11.066,41 |
11.066,41 | 11.257,20 | -1,66% |
| Dezember |
11.257,20 10.772,20 |
11.465,46 10.622,07 |
10.622,07 | 10.772,20 | -4,31% |
| 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 | 18 | |||||
Dax Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2018 |
12.917,60 10.772,20 |
13.559,60 10.622,07 |
10.622,07 | 10.772,20 | -16,61% |
| 2017 |
11.481,10 12.917,60 |
13.478,86 11.481,10 |
11.481,10 | 12.917,60 | 12,51% |
| 2016 |
10.743,00 11.481,10 |
11.481,06 8.752,87 |
8.752,87 | 11.481,10 | 6,87% |
| 2015 |
9.805,55 10.743,00 |
12.374,73 9.427,64 |
9.427,64 | 10.743,00 | 9,56% |
| 2014 |
9.552,16 9.805,55 |
10.087,12 8.571,95 |
8.571,95 | 9.805,55 | 2,65% |
| 2013 |
7.612,39 9.552,16 |
9.589,39 7.459,96 |
7.459,96 | 9.552,16 | 25,48% |
| 2012 |
5.898,35 7.612,39 |
7.672,10 5.898,35 |
5.898,35 | 7.612,39 | 29,06% |
| 2011 |
6.914,19 5.898,35 |
7.527,64 5.072,33 |
5.072,33 | 5.898,35 | -14,69% |
| 2010 |
5.957,43 6.914,19 |
7.077,99 5.434,34 |
5.434,34 | 6.914,19 | 16,06% |
| 2009 |
4.810,20 5.957,43 |
6.011,55 3.666,41 |
3.666,41 | 5.957,43 | 23,85% |
| 2008 |
8.067,32 4.810,20 |
7.949,11 4.127,41 |
4.127,41 | 4.810,20 | -40,37% |
| 2007 |
6.596,92 8.067,32 |
8.105,69 6.447,70 |
6.447,70 | 8.067,32 | 22,29% |
| 2006 |
5.408,26 6.596,92 |
6.611,81 5.292,14 |
5.292,14 | 6.596,92 | 21,98% |
| 2005 |
4.256,08 5.408,26 |
5.458,58 4.178,10 |
4.178,10 | 5.408,26 | 27,07% |
| 2004 |
3.965,16 4.256,08 |
4.261,79 3.646,99 |
3.646,99 | 4.256,08 | 7,34% |
| 2003 |
2.892,63 3.965,16 |
3.965,16 2.202,96 |
2.202,96 | 3.965,16 | 37,08% |
| 2002 |
5.160,10 2.892,63 |
5.462,55 2.597,88 |
2.597,88 | 2.892,63 | -43,94% |
| 2001 |
6.433,61 5.160,10 |
6.795,14 3.787,23 |
3.787,23 | 5.160,10 | -19,79% |
| 2000 |
6.958,14 6.433,61 |
8.064,97 6.200,71 |
6.200,71 | 6.433,61 | -7,54% |
| 1999 |
5.002,39 6.958,14 |
6.958,14 4.678,72 |
4.678,72 | 6.958,14 | 39,10% |
| 1998 |
4.249,69 5.002,39 |
6.171,43 3.896,08 |
3.896,08 | 5.002,39 | 17,71% |
| 1997 |
2.888,69 4.249,69 |
4.438,93 2.848,77 |
2.848,77 | 4.249,69 | 47,11% |
| 1996 |
2.253,88 2.888,69 |
2.909,91 2.253,88 |
2.253,88 | 2.888,69 | 28,17% |
| 1995 |
2.106,58 2.253,88 |
2.317,01 1.910,96 |
1.910,96 | 2.253,88 | 6,99% |
| 1994 |
2.266,68 2.106,58 |
2.271,11 1.960,59 |
1.960,59 | 2.106,58 | -7,06% |
| 1993 |
1.545,05 2.266,68 |
2.266,68 1.516,50 |
1.516,50 | 2.266,68 | 46,71% |
| 1992 |
1.577,98 1.545,05 |
1.811,57 1.420,30 |
1.420,30 | 1.545,05 | -2,09% |
| 1991 |
1.398,23 1.577,98 |
1.715,80 1.322,68 |
1.322,68 | 1.577,98 | 12,86% |
| 1990 |
1.790,37 1.398,23 |
1.968,55 1.334,89 |
1.334,89 | 1.398,23 | -21,90% |
| 1989 |
1.327,87 1.790,37 |
1.790,37 1.271,70 |
1.271,70 | 1.790,37 | 34,83% |
| 1988 |
1.000,00 1.327,87 |
1.340,41 931,18 |
931,18 | 1.327,87 | 32,79% |
| 1987 |
1.432,30 1.000,00 |
1.570,30 945,90 |
945,90 | 1.000,00 | -30,18% |
| 1986 |
1.366,20 1.432,30 |
1.586,00 1.248,60 |
1.248,60 | 1.432,30 | 4,84% |
| 1985 |
820,90 1.366,20 |
1.366,20 820,30 |
820,30 | 1.366,20 | 66,43% |
| 1984 |
774,00 820,90 |
820,90 692,70 |
692,70 | 820,90 | 6,06% |
| 1983 |
552,80 774,00 |
777,00 530,00 |
530,00 | 774,00 | 40,01% |
| 1982 |
490,40 552,80 |
554,60 476,60 |
476,60 | 552,80 | 12,72% |
| 1981 |
480,90 490,40 |
548,20 468,30 |
468,30 | 490,40 | 1,98% |
| 1980 |
497,79 480,90 |
535,20 473,90 |
473,90 | 480,90 | -3,39% |
| 1979 |
575,10 497,79 |
593,30 492,25 |
492,25 | 497,79 | -13,44% |
| 1978 |
549,30 575,10 |
611,67 525,01 |
525,01 | 575,10 | 4,70% |
| 1977 |
509,02 549,30 |
567,56 491,35 |
491,35 | 549,30 | 7,91% |
| 1976 |
563,25 509,02 |
593,82 486,74 |
486,74 | 509,02 | -9,63% |
| 1975 |
401,79 563,25 |
566,18 401,79 |
401,79 | 563,25 | 40,19% |
| 1974 |
403,88 401,79 |
436,42 372,26 |
372,26 | 401,79 | -0,52% |
| 1973 |
536,36 403,88 |
580,99 386,32 |
386,32 | 403,88 | -24,70% |
| 1972 |
474,21 536,36 |
596,87 471,16 |
471,16 | 536,36 | 13,11% |
| 1971 |
446,24 474,21 |
543,53 423,81 |
423,81 | 474,21 | 6,27% |
| 1970 |
618,11 446,24 |
629,11 444,42 |
444,42 | 446,24 | -27,81% |
| 1969 |
557,70 618,11 |
659,20 548,41 |
548,41 | 618,11 | 10,83% |
| 1968 |
503,22 557,70 |
603,19 503,22 |
503,22 | 557,70 | 10,83% |
| 1967 |
333,36 503,22 |
503,22 319,93 |
319,93 | 503,22 | 50,95% |
| 1966 |
423,44 333,36 |
453,38 324,99 |
324,99 | 333,36 | -21,27% |
| 1965 |
479,27 423,44 |
491,61 422,03 |
422,03 | 423,44 | -11,65% |
| 1964 |
441,74 479,27 |
527,39 441,74 |
441,74 | 479,27 | 8,50% |
| 1963 |
383,90 441,74 |
464,35 346,67 |
346,67 | 441,74 | 15,07% |
| 1962 |
489,79 383,90 |
494,70 316,62 |
316,62 | 383,90 | -21,62% |
| 1961 |
534,09 489,79 |
591,48 455,98 |
455,98 | 489,79 | -8,29% |
| 1960 |
412,21 534,09 |
603,79 394,84 |
394,84 | 534,09 | 29,57% |
| 1959 |
374,75 412,21 |
413,81 328,49 |
328,49 | 412,21 | 10,00% |
- Services
Alle Informationen zum neuen boerse.de-Weltfonds finden Sie
hier.
Alle Informationen zum BCDI-Aktienfonds finden Sie
hier.
Das Zertifikat auf den erfolgreichen Aktienindex in Europa.
Info
Jetzt kostenlos
zwei Ausgaben testen. Info
zwei Ausgaben testen. Info
Jetzt kostenlos
registrieren. Info
registrieren. Info
Jetzt kostenlosen
Newsletter anfordern. Info
Newsletter anfordern. Info
bl.11
© 1994-2018 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr