Marktübersicht

Dax
13.028,50
0,10%
MDax
26.676,00
0,52%
BCDI
137,92
-0,12%
Dow Jones
23.524,00
0,07%
TecDax
2.583,25
0,91%
Bund-Future
163,02
-0,06%
EUR-USD
1,18
0,18%
Rohöl (WTI)
57,85
-0,24%
Gold
1.292,01
-0,02%

Dax

Typ: Index
WKN: 846900
ISIN: DE0008469008
zur Watchlist zum Portfolio

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
22.11.2017 13.171,40 13.192,00 13.009,00 13.015,00 3.439.440.000 -1,16%
21.11.2017 13.042,90 13.209,00 13.026,80 13.167,50 220.937.000 0,83%
20.11.2017 12.932,80 13.085,20 12.926,10 13.058,70 3.777.800.000 0,50%
17.11.2017 13.051,70 13.089,70 12.984,70 12.993,70 2.262.630.000 -0,41%
16.11.2017 13.024,40 13.071,90 13.008,00 13.047,20 3.694.500.000 0,55%
15.11.2017 12.963,10 12.996,10 12.847,90 12.976,40 173.008.000 -0,44%
14.11.2017 13.101,10 13.139,30 13.000,20 13.033,50 3.738.410.000 -0,31%
13.11.2017 13.150,80 13.163,90 12.960,70 13.074,40 3.966.710.000 -0,40%
10.11.2017 13.206,30 13.217,00 13.111,70 13.127,50 750.959.000 -0,42%
09.11.2017 13.379,00 13.402,00 13.175,20 13.182,60 1.421.610.000 -1,49%
08.11.2017 13.404,60 13.419,80 13.345,10 13.382,40 4.200.100.000 0,02%
07.11.2017 13.518,00 13.525,60 13.369,80 13.379,30 3.803.370.000 -0,66%
06.11.2017 13.459,40 13.481,20 13.441,70 13.468,80 3.350.720.000 -0,07%
03.11.2017 13.476,50 13.505,00 13.430,20 13.478,90 38.833.200 0,28%
02.11.2017 13.448,50 13.460,90 13.405,90 13.440,90 3.994.850.000 -0,18%
01.11.2017 13.342,40 13.488,60 13.341,30 13.465,50 1.262.580.000 1,78%
30.10.2017 13.227,80 13.255,40 13.214,60 13.229,60 3.258.390.000 0,09%
27.10.2017 13.186,50 13.249,00 13.186,50 13.217,50 965.350.000 0,64%
26.10.2017 12.955,40 13.144,70 12.940,80 13.133,30 465.652.000 1,39%
25.10.2017 12.998,40 13.049,50 12.931,20 12.953,40 3.484.560.000 -0,46%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 731

Dax Monats-Schlusskurse 1968

Monat Erster Hoch Tief Schluss Veränderung
Januar 503,22 547,25 503,22 524,57 4,24%
Februar 524,57 533,72 520,44 522,22 -0,45%
März 522,22 535,61 513,56 535,61 2,56%
April 535,61 564,51 535,61 562,21 4,97%
Mai 562,21 575,19 551,42 557,52 -0,83%
Juni 557,52 591,36 557,52 591,36 6,07%
Juli 591,36 598,84 570,16 585,71 -0,96%
August 585,71 603,19 583,22 591,22 0,94%
September 591,22 585,86 566,59 567,30 -4,05%
Oktober 567,30 590,84 567,30 581,92 2,58%
November 581,92 577,12 560,12 560,12 -3,75%
Dezember 560,12 566,30 536,95 557,70 -0,43%
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 13.478,86 11.481,10 13.015,00 13,36%
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 12.976,40 0,30%
2 Wochen 13.382,40 -2,75%
1 Monat 13.003,10 0,09%
6 Monate 12.602,20 3,28%
Year-to-date 11.481,10 13,36%
1 Jahr 10.713,80 21,48%
3 Jahre 9.732,55 33,73%
5 Jahre 7.244,99 79,64%
10 Jahre 7.562,10 72,11%
15 Jahre 3.320,88 291,91%
20 Jahre 3.959,69 228,69%
30 Jahre 1.027,30 1.166,91%
40 Jahre 561,54 2.217,73%
50 Jahre 474,47 2.643,06%
Max. (29.09.1959) 374,75 3.372,98%