Dax
WKN: 846900 ISIN: DE0008469008
aktueller Kurs:
11.539,50
Veränderung:
-49,71
Veränderung in %:
-0,42 %
weitere Analysen einblenden

Kurshistorie

Dax tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
17.10.2018 11.811,50
11.715,00
11.847,80
11.670,00
4.362.410.000
-0,52%
16.10.2018 11.637,60
11.776,50
11.790,20
11.607,00
3.921.020.000
1,40%
15.10.2018 11.523,80
11.614,20
11.625,00
11.459,10
3.150.950.000
0,78%
12.10.2018 11.691,50
11.523,80
11.693,80
11.514,50
4.482.970.000
-0,13%
11.10.2018 11.559,00
11.539,30
11.700,50
11.518,60
6.581.380.000
-1,48%
10.10.2018 11.976,70
11.712,50
11.978,80
11.712,30
5.218.450.000
-2,21%
09.10.2018 11.963,60
11.977,20
11.998,60
11.803,20
3.697.380.000
0,25%
08.10.2018 12.045,00
11.947,20
12.072,30
11.938,80
3.526.490.000
-1,36%
05.10.2018 12.236,30
12.111,90
12.245,40
12.103,50
3.884.280.000
-1,08%
04.10.2018 12.275,10
12.244,10
12.348,90
12.174,70
4.631.110.000
-0,35%
02.10.2018 12.229,10
12.287,60
12.310,80
12.203,60
3.693.050.000
-0,42%
01.10.2018 12.265,90
12.339,00
12.373,30
12.263,10
3.443.140.000
0,75%
28.09.2018 12.381,40
12.246,70
12.394,20
12.190,60
4.803.570.000
-1,52%
27.09.2018 12.329,40
12.435,60
12.456,70
12.272,70
3.792.990.000
0,40%
26.09.2018 12.395,20
12.385,90
12.395,90
12.329,50
3.802.430.000
0,09%
25.09.2018 12.341,80
12.374,70
12.416,90
12.322,20
4.095.140.000
0,19%
24.09.2018 12.383,40
12.350,80
12.410,00
12.349,30
3.207.830.000
-0,64%
21.09.2018 12.402,70
12.430,90
12.458,30
12.374,00
12.182.600.000
0,85%
20.09.2018 12.211,00
12.326,50
12.354,40
12.210,60
4.458.430.000
0,88%
19.09.2018 12.168,20
12.219,00
12.241,10
12.165,10
3.348.150.000
0,50%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 742

Dax Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
April 2018 12.096,70
12.612,10
12.612,11
11.957,90
4,26%
April 2017 12.312,90
12.438,00
12.472,80
12.000,44
1,02%
April 2016 9.965,51
10.039,00
10.435,73
9.530,62
0,74%
April 2015 11.966,20
11.454,40
12.374,73
11.432,72
-4,28%
April 2014 9.555,91
9.603,23
9.695,77
9.173,71
0,50%
April 2013 7.795,31
7.913,71
7.943,87
7.459,96
1,52%
April 2012 6.946,83
6.761,19
7.056,65
6.523,00
-2,67%
April 2011 7.041,31
7.514,46
7.514,46
7.026,85
6,72%
April 2010 6.153,55
6.135,70
6.332,10
6.084,34
-0,29%
April 2009 4.084,76
4.769,45
4.769,45
4.084,76
16,76%
April 2008 6.534,97
6.948,82
6.948,82
6.534,97
6,33%
April 2007 6.917,03
7.408,87
7.408,87
6.917,03
7,11%
April 2006 5.970,08
6.009,89
6.107,12
5.901,25
0,67%
April 2005 4.348,77
4.184,84
4.405,69
4.178,10
-3,77%
April 2004 3.856,70
3.985,21
4.134,10
3.856,70
3,33%
April 2003 2.423,87
2.942,04
2.974,40
2.423,87
21,38%
April 2002 5.397,29
5.041,20
5.343,88
5.000,38
-6,60%
April 2001 5.829,95
6.264,51
6.264,51
5.553,46
7,45%
April 2000 7.599,39
7.414,68
7.522,80
7.157,95
-2,43%
April 1999 4.884,20
5.393,11
5.393,11
4.884,20
10,42%
April 1998 5.102,35
5.107,44
5.442,00
5.018,67
0,10%
April 1997 3.429,05
3.438,07
3.438,07
3.215,24
0,26%
April 1996 2.485,87
2.505,25
2.550,18
2.485,87
0,78%
April 1995 1.922,59
2.015,94
2.029,53
1.922,59
4,86%
April 1994 2.133,11
2.245,98
2.253,57
2.133,11
5,29%
April 1993 1.684,21
1.627,19
1.693,30
1.623,94
-3,39%
April 1992 1.717,86
1.734,03
1.753,30
1.707,30
0,94%
April 1991 1.522,80
1.605,79
1.623,83
1.522,80
5,45%
April 1990 1.968,55
1.813,25
1.968,33
1.813,25
-7,89%
April 1989 1.322,66
1.370,90
1.394,62
1.322,66
3,65%
April 1988 1.063,17
1.054,46
1.097,94
1.053,54
-0,82%
April 1987 1.301,70
1.308,10
1.358,20
1.282,10
0,49%
April 1986 1.481,60
1.507,30
1.586,00
1.472,20
1,73%
April 1985 858,90
873,10
889,70
858,90
1,65%
April 1984 774,30
776,10
780,80
763,70
0,23%
April 1983 661,40
707,00
710,00
656,80
6,89%
April 1982 525,70
518,20
532,90
517,70
-1,43%
April 1981 483,80
510,40
517,30
483,80
5,50%
April 1980 475,20
496,10
501,80
475,20
4,40%
April 1979 554,99
554,73
560,57
549,97
-0,05%
April 1978 549,75
532,12
556,70
530,00
-3,21%
April 1977 509,76
551,94
551,94
509,76
8,27%
April 1976 583,70
547,25
582,21
547,25
-6,24%
April 1975 499,30
515,57
530,33
499,30
3,26%
April 1974 399,93
425,04
425,04
399,93
6,28%
April 1973 572,51
542,53
571,21
542,53
-5,24%
April 1972 580,40
548,48
563,06
536,54
-5,50%
April 1971 538,51
503,92
543,53
497,79
-6,42%
April 1970 572,66
532,90
582,66
524,12
-6,94%
April 1969 581,36
581,25
592,33
565,96
-0,02%
April 1968 535,61
562,21
564,51
535,61
4,97%
April 1967 388,37
367,50
387,29
362,37
-5,37%
April 1966 429,80
410,83
430,95
410,83
-4,41%
April 1965 450,74
456,02
466,95
450,74
1,17%
April 1964 509,73
500,35
515,45
496,41
-1,84%
April 1963 364,19
380,63
383,23
363,86
4,51%
April 1962 466,99
448,43
470,82
448,43
-3,97%
April 1961 536,24
541,67
544,13
533,90
1,01%
April 1960 411,61
431,03
432,74
411,61
4,72%
April 1959 374,75
-
-
-
-100,00%
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
Schluss
Hoch
Tief
Veränderung
2018 12.917,60
11.715,00
13.559,60
11.523,81
-9,31%
2017 11.481,10
12.917,60
13.478,86
11.481,10
12,51%
2016 10.743,00
11.481,10
11.481,06
8.752,87
6,87%
2015 9.805,55
10.743,00
12.374,73
9.427,64
9,56%
2014 9.552,16
9.805,55
10.087,12
8.571,95
2,65%
2013 7.612,39
9.552,16
9.589,39
7.459,96
25,48%
2012 5.898,35
7.612,39
7.672,10
5.898,35
29,06%
2011 6.914,19
5.898,35
7.527,64
5.072,33
-14,69%
2010 5.957,43
6.914,19
7.077,99
5.434,34
16,06%
2009 4.810,20
5.957,43
6.011,55
3.666,41
23,85%
2008 8.067,32
4.810,20
7.949,11
4.127,41
-40,37%
2007 6.596,92
8.067,32
8.105,69
6.447,70
22,29%
2006 5.408,26
6.596,92
6.611,81
5.292,14
21,98%
2005 4.256,08
5.408,26
5.458,58
4.178,10
27,07%
2004 3.965,16
4.256,08
4.261,79
3.646,99
7,34%
2003 2.892,63
3.965,16
3.965,16
2.202,96
37,08%
2002 5.160,10
2.892,63
5.462,55
2.597,88
-43,94%
2001 6.433,61
5.160,10
6.795,14
3.787,23
-19,79%
2000 6.958,14
6.433,61
8.064,97
6.200,71
-7,54%
1999 5.002,39
6.958,14
6.958,14
4.678,72
39,10%
1998 4.249,69
5.002,39
6.171,43
3.896,08
17,71%
1997 2.888,69
4.249,69
4.438,93
2.848,77
47,11%
1996 2.253,88
2.888,69
2.909,91
2.253,88
28,17%
1995 2.106,58
2.253,88
2.317,01
1.910,96
6,99%
1994 2.266,68
2.106,58
2.271,11
1.960,59
-7,06%
1993 1.545,05
2.266,68
2.266,68
1.516,50
46,71%
1992 1.577,98
1.545,05
1.811,57
1.420,30
-2,09%
1991 1.398,23
1.577,98
1.715,80
1.322,68
12,86%
1990 1.790,37
1.398,23
1.968,55
1.334,89
-21,90%
1989 1.327,87
1.790,37
1.790,37
1.271,70
34,83%
1988 1.000,00
1.327,87
1.340,41
931,18
32,79%
1987 1.432,30
1.000,00
1.570,30
945,90
-30,18%
1986 1.366,20
1.432,30
1.586,00
1.248,60
4,84%
1985 820,90
1.366,20
1.366,20
820,30
66,43%
1984 774,00
820,90
820,90
692,70
6,06%
1983 552,80
774,00
777,00
530,00
40,01%
1982 490,40
552,80
554,60
476,60
12,72%
1981 480,90
490,40
548,20
468,30
1,98%
1980 497,79
480,90
535,20
473,90
-3,39%
1979 575,10
497,79
593,30
492,25
-13,44%
1978 549,30
575,10
611,67
525,01
4,70%
1977 509,02
549,30
567,56
491,35
7,91%
1976 563,25
509,02
593,82
486,74
-9,63%
1975 401,79
563,25
566,18
401,79
40,19%
1974 403,88
401,79
436,42
372,26
-0,52%
1973 536,36
403,88
580,99
386,32
-24,70%
1972 474,21
536,36
596,87
471,16
13,11%
1971 446,24
474,21
543,53
423,81
6,27%
1970 618,11
446,24
629,11
444,42
-27,81%
1969 557,70
618,11
659,20
548,41
10,83%
1968 503,22
557,70
603,19
503,22
10,83%
1967 333,36
503,22
503,22
319,93
50,95%
1966 423,44
333,36
453,38
324,99
-21,27%
1965 479,27
423,44
491,61
422,03
-11,65%
1964 441,74
479,27
527,39
441,74
8,50%
1963 383,90
441,74
464,35
346,67
15,07%
1962 489,79
383,90
494,70
316,62
-21,62%
1961 534,09
489,79
591,48
455,98
-8,29%
1960 412,21
534,09
603,79
394,84
29,57%
1959 374,75
412,21
413,81
328,49
10,00%

Dax Performance

Zeitraum Kurs %
1 Woche 11.712,50 0,02%
2 Wochen 12.287,60 -4,66%
1 Monat 12.096,40 -3,15%
6 Monate 12.540,50 -6,58%
Year-to-date 12.917,60 -9,31%
1 Jahr 12.995,10 -9,85%
3 Jahre 10.104,40 15,94%
5 Jahre 8.811,98 32,94%
10 Jahre 4.781,33 145,02%
15 Jahre 3.516,67 233,13%
20 Jahre 4.489,10 160,97%
30 Jahre 1.282,99 813,10%
40 Jahre 603,64 1.840,73%
50 Jahre 590,58 1.883,64%
Max. (29.09.1959) 374,75 3.026,08%
boerse.de - Services
Alle Informationen zum neuen boerse.de-Weltfonds finden Sie hier.
Alle Informationen zum BCDI-Aktienfonds finden Sie hier.
Das Zertifikat auf den „besten Aktienindex der Welt“. Hier gleich informieren.
Jetzt kostenlos
zwei Ausgaben testen. Info
Jetzt kostenlos
registrieren. Info
Jetzt kostenlosen
Newsletter anfordern. Info
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr