Marktübersicht

Dax
13.449,00
0,10%
MDax
27.540,00
0,00%
BCDI
141,67
0,00%
Dow Jones
26.071,72
0,21%
TecDax
2.709,75
0,00%
Bund-Future
160,56
0,04%
EUR-USD
1,22
-0,15%
Rohöl (WTI)
63,49
-0,35%
Gold
1.331,58
0,35%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
19.01.2018 13.297,70 13.445,50 13.294,80 13.434,50 3.092.890.000 1,15%
18.01.2018 13.250,20 13.293,30 13.201,30 13.281,40 3.907.250.000 0,74%
17.01.2018 13.200,90 13.251,40 13.137,50 13.184,00 3.950.000.000 -0,47%
16.01.2018 13.228,60 13.351,10 13.196,60 13.246,30 4.177.570.000 0,35%
15.01.2018 13.244,40 13.250,40 13.173,70 13.200,50 2.670.500.000 -0,34%
12.01.2018 13.241,30 13.265,10 13.168,00 13.245,00 4.199.640.000 0,32%
11.01.2018 13.281,20 13.298,70 13.151,80 13.202,90 275.298.000 -0,59%
10.01.2018 13.355,30 13.377,90 13.227,60 13.281,30 230.514.000 -0,78%
09.01.2018 13.383,30 13.425,00 13.361,20 13.385,60 4.200.570.000 0,13%
08.01.2018 13.399,60 13.407,80 13.334,20 13.367,80 3.863.830.000 0,36%
05.01.2018 13.219,10 13.332,80 13.219,10 13.319,60 755.674.000 1,15%
04.01.2018 13.066,00 13.208,30 13.062,70 13.167,90 163.560.000 1,46%
03.01.2018 12.916,20 13.023,60 12.893,00 12.978,20 3.698.070.000 0,83%
02.01.2018 12.897,70 12.924,20 12.745,20 12.871,40 3.858.950.000 -0,36%
29.12.2017 12.980,10 12.980,70 12.911,70 12.917,60 2.520.090.000 -0,48%
28.12.2017 13.065,50 13.069,40 12.965,30 12.979,90 1.906.730.000 -0,69%
27.12.2017 13.070,20 13.128,70 13.020,40 13.070,00 1.914.190.000 -0,02%
22.12.2017 13.076,80 13.108,60 13.059,90 13.072,80 3.147.830.000 -0,28%
21.12.2017 13.065,80 13.137,70 13.013,60 13.109,70 2.925.040.000 0,31%
20.12.2017 13.244,30 13.252,70 13.026,10 13.069,20 3.460.470.000 -1,11%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 733

Dax Monats-Schlusskurse 1979

Monat Erster Hoch Tief Schluss Veränderung
Januar 575,10 593,30 575,10 580,17 0,88%
Februar 580,17 575,59 557,41 563,92 -2,80%
März 563,92 567,93 546,51 554,99 -1,58%
April 554,99 560,57 549,97 554,73 -0,05%
Mai 554,73 553,35 525,79 526,05 -5,17%
Juni 526,05 525,31 507,98 512,55 -2,57%
Juli 512,55 533,12 508,57 531,97 3,79%
August 531,97 541,82 527,99 537,96 1,13%
September 537,96 545,58 535,65 535,65 -0,43%
Oktober 535,65 545,69 504,04 506,34 -5,47%
November 506,34 515,31 492,25 508,68 0,46%
Dezember 508,68 509,61 495,15 497,79 -2,14%
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 Hoch Tief Schluss Veränderung
2018 12.917,60 13.434,45 12.871,39 13.434,50 4,00%
2017 11.481,10 13.478,86 11.481,10 12.917,60 12,51%
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 13.245,00 1,43%
2 Wochen 13.319,60 0,86%
Year-to-date 12.917,60 4,00%
1 Monat 13.109,70 2,48%
6 Monate 12.209,00 10,04%
1 Jahr 11.630,10 15,51%
3 Jahre 10.257,10 30,98%
5 Jahre 7.702,23 74,42%
10 Jahre 7.314,17 83,68%
15 Jahre 2.893,55 364,29%
20 Jahre 4.307,91 211,86%
30 Jahre 956,78 1.304,14%
40 Jahre 561,46 2.292,78%
50 Jahre 546,99 2.356,08%
Max. (29.09.1959) 374,75 3.484,92%