Marktübersicht

Dax
12.550,50
0,53%
MDax
26.440,00
0,43%
BCDI
133,97
0,00%
Dow Jones
25.309,99
1,39%
TecDax
2.616,75
1,39%
Bund-Future
159,53
0,54%
EUR-USD
1,23
-0,28%
Rohöl (WTI)
63,54
1,45%
Gold
1.328,83
-0,25%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
23.02.2018 12.491,80 12.513,30 12.431,90 12.483,80 4.291.280.000 0,18%
22.02.2018 12.358,80 12.497,70 12.283,70 12.461,90 3.860.630.000 -0,07%
21.02.2018 12.457,20 12.474,40 12.372,30 12.470,50 3.355.980.000 -0,14%
20.02.2018 12.403,60 12.496,10 12.333,80 12.487,90 3.698.200.000 0,83%
19.02.2018 12.495,10 12.505,50 12.361,90 12.385,60 2.735.290.000 -0,53%
16.02.2018 12.408,50 12.484,10 12.368,70 12.452,00 961.477.000 0,86%
15.02.2018 12.425,50 12.480,00 12.275,00 12.346,20 40.074.100 0,06%
14.02.2018 12.294,80 12.393,70 12.075,20 12.339,20 751.884.000 1,17%
13.02.2018 12.282,80 12.300,60 12.196,20 12.196,50 3.543.100.000 -0,70%
12.02.2018 12.238,60 12.379,20 12.222,30 12.282,80 356.660.000 1,45%
09.02.2018 12.263,10 12.296,20 12.003,40 12.107,50 3.621.570.000 -1,25%
08.02.2018 12.506,20 12.541,30 12.187,50 12.260,30 1.625.310.000 -2,62%
07.02.2018 12.478,70 12.651,30 12.414,80 12.590,40 1.840.890.000 1,60%
06.02.2018 12.232,90 12.550,20 12.232,90 12.392,70 354.114.000 -2,32%
05.02.2018 12.687,80 12.752,60 12.622,40 12.687,50 598.831.000 -0,76%
02.02.2018 12.954,60 12.954,60 12.782,10 12.785,20 1.734.030.000 -1,68%
01.02.2018 13.235,20 13.301,40 12.971,80 13.003,90 1.211.810.000 -1,41%
31.01.2018 13.210,80 13.268,40 13.159,30 13.189,50 623.049.000 -0,06%
30.01.2018 13.224,00 13.309,90 13.171,90 13.197,70 541.382.000 -0,95%
29.01.2018 13.358,90 13.370,00 13.274,80 13.324,50 3.348.170.000 -0,12%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 734

Dax Monats-Schlusskurse 2000

Monat Erster Hoch Tief Schluss Veränderung
Januar 6.958,14 7.258,90 6.474,92 6.835,60 -1,76%
Februar 6.835,60 7.738,68 6.835,60 7.644,55 11,83%
März 7.644,55 8.064,97 7.414,46 7.599,39 -0,59%
April 7.599,39 7.522,80 7.157,95 7.414,68 -2,43%
Mai 7.414,68 7.555,92 6.834,88 7.109,67 -4,11%
Juni 7.109,67 7.438,95 6.874,54 6.898,21 -2,97%
Juli 6.898,21 7.480,14 6.898,21 7.190,37 4,24%
August 7.190,37 7.339,22 7.016,59 7.216,45 0,36%
September 7.216,45 7.445,56 6.682,92 6.798,12 -5,80%
Oktober 6.798,12 7.077,44 6.465,26 7.077,44 4,11%
November 7.077,44 7.136,30 6.372,33 6.372,33 -9,96%
Dezember 6.372,33 6.782,52 6.200,71 6.433,61 0,96%
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 12.107,48 12.483,80 -3,36%
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 12.452,00 0,26%
2 Wochen 12.107,50 3,11%
1 Monat 13.414,70 -6,94%
Year-to-date 12.917,60 -3,36%
6 Monate 12.167,90 2,60%
1 Jahr 11.947,80 4,49%
3 Jahre 11.130,90 12,15%
5 Jahre 7.661,91 62,93%
10 Jahre 6.806,29 83,42%
15 Jahre 2.648,87 371,29%
20 Jahre 4.657,54 168,03%
30 Jahre 1.070,40 1.066,27%
40 Jahre 562,17 2.120,65%
50 Jahre 520,44 2.298,70%
Max. (29.09.1959) 374,75 3.231,23%
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr