Marktübersicht

Dax
12.610,50
0,12%
MDax
25.698,00
0,21%
BCDI
140,43
0,05%
Dow Jones
22.314,93
0,08%
TecDax
2.404,50
-0,24%
Bund-Future
161,79
-0,10%
EUR-USD
1,18
-0,35%
Rohöl (WTI)
51,89
-0,61%
Gold
1.300,15
-0,80%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
25.09.2017 12.573,30 12.633,10 12.564,80 12.594,80 2.758.930.000 0,02%
22.09.2017 12.569,70 12.646,60 12.568,80 12.592,30 3.287.070.000 -0,06%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 729

Dax Monats-Schlusskurse 1992

Monat Erster Hoch Tief Schluss Veränderung
Januar 1.577,98 1.687,49 1.577,98 1.687,49 6,94%
Februar 1.687,49 1.749,90 1.676,40 1.745,13 3,42%
März 1.745,13 1.764,80 1.710,31 1.717,86 -1,56%
April 1.717,86 1.753,30 1.707,30 1.734,03 0,94%
Mai 1.734,03 1.811,57 1.724,07 1.803,22 3,99%
Juni 1.803,22 1.801,39 1.752,63 1.752,63 -2,81%
Juli 1.752,63 1.776,98 1.610,42 1.615,42 -7,83%
August 1.615,42 1.628,81 1.468,91 1.541,25 -4,59%
September 1.541,25 1.595,04 1.466,36 1.466,36 -4,86%
Oktober 1.466,36 1.542,49 1.420,30 1.492,32 1,77%
November 1.492,32 1.551,65 1.472,57 1.544,34 3,49%
Dezember 1.544,34 1.545,05 1.469,75 1.545,05 0,05%
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 12.594,80 9,70%
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%

Pfeil rechts Dax Performance

Zeitraum Kurs %
1 Woche 12.559,40 0,28%
2 Wochen 12.475,20 0,96%
1 Monat 12.167,90 3,51%
6 Monate 12.203,00 3,21%
Year-to-date 11.481,10 9,70%
1 Jahr 10.627,00 18,52%
3 Jahre 9.510,01 32,44%
5 Jahre 7.425,11 69,62%
10 Jahre 7.769,44 62,11%
15 Jahre 2.962,50 325,14%
20 Jahre 4.148,58 203,59%
30 Jahre 1.492,60 743,82%
40 Jahre 537,40 2.243,65%
50 Jahre 449,66 2.700,96%
Max. (29.09.1959) 374,75 3.260,85%