Marktübersicht

Dax
12.884,00
0,22%
MDax
26.678,00
0,13%
BCDI
140,38
0,00%
Dow Jones
24.811,76
-0,30%
TecDax
2.816,25
0,17%
Bund-Future
160,14
0,29%
EUR-USD
1,17
-0,13%
Rohöl (WTI)
70,72
-1,45%
Gold
1.301,96
-0,22%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
23.05.2018 13.138,80 13.148,00 12.929,90 12.976,80 4.411.410.000 -1,47%
22.05.2018 13.132,60 13.204,30 13.061,80 13.169,90 4.306.330.000 0,71%
18.05.2018 13.115,60 13.133,20 13.051,10 13.077,70 5.126.900.000 -0,28%
17.05.2018 12.985,10 13.114,60 12.981,90 13.114,60 3.706.820.000 0,91%
16.05.2018 12.983,50 13.030,80 12.960,50 12.996,30 3.676.880.000 0,20%
15.05.2018 12.948,00 13.006,30 12.918,30 12.970,00 3.968.580.000 -0,06%
14.05.2018 13.009,80 13.015,10 12.927,20 12.977,70 2.917.960.000 -0,18%
11.05.2018 13.023,00 13.033,30 12.964,00 13.001,20 3.371.460.000 -0,17%
10.05.2018 12.975,10 13.034,20 12.928,50 13.022,90 3.027.730.000 0,62%
09.05.2018 12.917,80 12.962,50 12.890,40 12.943,10 4.477.560.000 0,24%
08.05.2018 12.924,20 12.933,70 12.855,10 12.912,20 3.954.060.000 -0,28%
07.05.2018 12.827,40 12.961,00 12.813,50 12.948,10 2.981.800.000 1,00%
04.05.2018 12.733,20 12.819,60 12.707,90 12.819,60 4.585.460.000 1,02%
03.05.2018 12.775,70 12.798,20 12.665,30 12.690,20 4.305.600.000 -0,87%
02.05.2018 12.610,80 12.827,50 12.605,40 12.802,20 4.992.340.000 1,51%
30.04.2018 12.606,30 12.622,90 12.563,70 12.612,10 3.482.190.000 0,25%
27.04.2018 12.572,70 12.627,70 12.518,00 12.580,90 3.977.030.000 0,64%
26.04.2018 12.395,90 12.503,20 12.384,00 12.500,50 4.577.830.000 0,63%
25.04.2018 12.456,80 12.484,80 12.312,30 12.422,30 4.781.880.000 -1,02%
24.04.2018 12.602,40 12.647,20 12.481,30 12.550,80 4.545.610.000 -0,17%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 737

Dax Monats-Schlusskurse 1991

Monat Erster Hoch Tief Schluss Veränderung
Januar 1.398,23 1.422,67 1.322,68 1.420,08 1,56%
Februar 1.420,08 1.601,15 1.420,08 1.542,09 8,59%
März 1.542,09 1.602,29 1.498,44 1.522,80 -1,25%
April 1.522,80 1.623,83 1.522,80 1.605,79 5,45%
Mai 1.605,79 1.704,11 1.590,35 1.704,11 6,12%
Juni 1.704,11 1.715,80 1.622,18 1.622,18 -4,81%
Juli 1.622,18 1.646,57 1.605,04 1.622,31 0,01%
August 1.622,31 1.655,50 1.497,93 1.650,50 1,74%
September 1.650,50 1.655,64 1.607,03 1.607,03 -2,63%
Oktober 1.607,03 1.609,62 1.563,25 1.582,06 -1,55%
November 1.582,06 1.629,37 1.566,57 1.566,57 -0,98%
Dezember 1.566,57 1.577,98 1.539,62 1.577,98 0,73%
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 13.559,60 11.787,26 12.976,80 0,46%
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 12.996,30 -0,15%
2 Wochen 12.943,10 0,26%
1 Monat 12.572,40 3,22%
Year-to-date 12.917,60 0,46%
6 Monate 13.059,80 -0,64%
1 Jahr 12.659,20 2,51%
3 Jahre 11.815,00 9,83%
5 Jahre 8.351,98 55,37%
10 Jahre 6.944,05 86,88%
15 Jahre 2.822,83 359,71%
20 Jahre 5.564,21 133,22%
30 Jahre 1.033,67 1.155,41%
40 Jahre 536,62 2.318,25%
50 Jahre 561,80 2.209,86%
Max. (29.09.1959) 374,75 3.362,79%
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr