Marktübersicht

Dax
13.068,00
0,06%
MDax
26.706,00
0,04%
BCDI
137,55
0,00%
Dow Jones
23.557,99
0,14%
TecDax
2.572,50
-0,06%
Bund-Future
162,88
-0,11%
EUR-USD
1,19
0,72%
Rohöl (WTI)
58,97
0,73%
Gold
1.288,35
-0,21%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
23.11.2017 12.943,50 13.049,10 12.921,20 13.008,50 2.873.280.000 -0,05%
22.11.2017 13.171,40 13.192,00 13.009,00 13.015,00 3.439.440.000 -1,16%
21.11.2017 13.042,90 13.209,00 13.026,80 13.167,50 220.937.000 0,83%
20.11.2017 12.932,80 13.085,20 12.926,10 13.058,70 3.777.800.000 0,50%
17.11.2017 13.051,70 13.089,70 12.984,70 12.993,70 2.262.630.000 -0,41%
16.11.2017 13.024,40 13.071,90 13.008,00 13.047,20 3.694.500.000 0,55%
15.11.2017 12.963,10 12.996,10 12.847,90 12.976,40 173.008.000 -0,44%
14.11.2017 13.101,10 13.139,30 13.000,20 13.033,50 3.738.410.000 -0,31%
13.11.2017 13.150,80 13.163,90 12.960,70 13.074,40 3.966.710.000 -0,40%
10.11.2017 13.206,30 13.217,00 13.111,70 13.127,50 750.959.000 -0,42%
09.11.2017 13.379,00 13.402,00 13.175,20 13.182,60 1.421.610.000 -1,49%
08.11.2017 13.404,60 13.419,80 13.345,10 13.382,40 4.200.100.000 0,02%
07.11.2017 13.518,00 13.525,60 13.369,80 13.379,30 3.803.370.000 -0,66%
06.11.2017 13.459,40 13.481,20 13.441,70 13.468,80 3.350.720.000 -0,07%
03.11.2017 13.476,50 13.505,00 13.430,20 13.478,90 38.833.200 0,28%
02.11.2017 13.448,50 13.460,90 13.405,90 13.440,90 3.994.850.000 -0,18%
01.11.2017 13.342,40 13.488,60 13.341,30 13.465,50 1.262.580.000 1,78%
30.10.2017 13.227,80 13.255,40 13.214,60 13.229,60 3.258.390.000 0,09%
27.10.2017 13.186,50 13.249,00 13.186,50 13.217,50 965.350.000 0,64%
26.10.2017 12.955,40 13.144,70 12.940,80 13.133,30 465.652.000 1,39%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 731

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
Mai 2017 12.438,00 12.807,04 12.438,00 12.615,10 1,42%
Mai 2016 10.039,00 10.333,23 9.795,89 10.262,70 2,23%
Mai 2015 11.454,40 11.864,59 11.327,68 11.413,80 -0,35%
Mai 2014 9.603,23 9.943,27 9.467,53 9.943,27 3,54%
Mai 2013 7.913,71 8.530,89 7.913,71 8.348,84 5,50%
Mai 2012 6.761,19 6.710,77 6.264,38 6.264,38 -7,35%
Mai 2011 7.514,46 7.527,64 7.114,09 7.293,69 -2,94%
Mai 2010 6.135,70 6.251,97 5.670,04 5.964,33 -2,79%
Mai 2009 4.769,45 5.038,94 4.727,61 4.940,82 3,59%
Mai 2008 6.948,82 7.225,94 6.944,05 7.096,79 2,13%
Mai 2007 7.408,87 7.883,04 7.408,87 7.883,04 6,40%
Mai 2006 6.009,89 6.140,72 5.546,24 5.692,86 -5,28%
Mai 2005 4.184,84 4.480,43 4.184,84 4.460,63 6,59%
Mai 2004 3.985,21 4.022,10 3.754,37 3.921,41 -1,60%
Mai 2003 2.942,04 3.066,95 2.822,83 2.982,68 1,38%
Mai 2002 5.041,20 5.072,39 4.761,96 4.818,30 -4,42%
Mai 2001 6.264,51 6.278,90 6.041,22 6.123,26 -2,25%
Mai 2000 7.414,68 7.555,92 6.834,88 7.109,67 -4,11%
Mai 1999 5.393,11 5.383,21 5.068,73 5.069,83 -5,99%
Mai 1998 5.107,44 5.644,29 5.107,44 5.569,08 9,04%
Mai 1997 3.438,07 3.674,36 3.438,07 3.547,84 3,19%
Mai 1996 2.505,25 2.570,78 2.457,49 2.542,80 1,50%
Mai 1995 2.015,94 2.110,52 2.015,94 2.092,17 3,78%
Mai 1994 2.245,98 2.271,11 2.118,15 2.127,70 -5,27%
Mai 1993 1.627,19 1.639,79 1.603,09 1.631,85 0,29%
Mai 1992 1.734,03 1.811,57 1.724,07 1.803,22 3,99%
Mai 1991 1.605,79 1.704,11 1.590,35 1.704,11 6,12%
Mai 1990 1.813,25 1.934,95 1.811,18 1.844,81 1,74%
Mai 1989 1.370,90 1.407,29 1.339,75 1.407,29 2,65%
Mai 1988 1.054,46 1.083,36 1.002,41 1.083,36 2,74%
Mai 1987 1.308,10 1.328,90 1.271,00 1.316,40 0,63%
Mai 1986 1.507,30 1.491,70 1.336,60 1.380,50 -8,41%
Mai 1985 873,10 950,60 865,20 950,60 8,88%
Mai 1984 776,10 785,50 739,60 739,60 -4,70%
Mai 1983 707,00 702,50 675,70 675,70 -4,43%
Mai 1982 518,20 518,70 501,10 501,10 -3,30%
Mai 1981 510,40 509,50 496,00 497,90 -2,45%
Mai 1980 496,10 504,60 489,20 501,50 1,09%
Mai 1979 554,73 553,35 525,79 526,05 -5,17%
Mai 1978 532,12 545,54 525,01 545,54 2,52%
Mai 1977 551,94 554,10 535,39 539,89 -2,18%
Mai 1976 547,25 558,90 526,20 542,38 -0,89%
Mai 1975 515,57 521,18 466,99 480,08 -6,88%
Mai 1974 425,04 429,80 408,53 413,14 -2,80%
Mai 1973 542,53 532,56 482,69 485,70 -10,47%
Mai 1972 548,48 586,49 544,76 562,47 2,55%
Mai 1971 503,92 515,80 491,28 515,80 2,36%
Mai 1970 532,90 537,51 444,60 485,85 -8,83%
Mai 1969 581,25 622,27 581,25 622,27 7,06%
Mai 1968 562,21 575,19 551,42 557,52 -0,83%
Mai 1967 367,50 379,37 363,11 373,49 1,63%
Mai 1966 410,83 416,78 398,00 400,23 -2,58%
Mai 1965 456,02 465,91 450,14 465,02 1,97%
Mai 1964 500,35 501,02 481,72 482,28 -3,61%
Mai 1963 380,63 442,56 380,63 437,05 14,82%
Mai 1962 448,43 448,58 354,41 399,60 -10,89%
Mai 1961 541,67 579,46 541,67 572,51 5,69%
Mai 1960 431,03 468,11 420,87 463,94 7,64%
Mai 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

Dax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 11.481,10 13.478,86 11.481,10 13.008,50 13,30%
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 13.047,20 -0,30%
2 Wochen 13.182,60 -1,32%
1 Monat 13.013,20 -0,04%
6 Monate 12.602,20 3,22%
Year-to-date 11.481,10 13,30%
1 Jahr 10.662,40 22,00%
3 Jahre 9.732,55 33,66%
5 Jahre 7.309,13 77,98%
10 Jahre 7.608,96 70,96%
15 Jahre 3.320,88 291,72%
20 Jahre 3.959,69 228,52%
30 Jahre 1.037,30 1.154,07%
40 Jahre 562,17 2.213,98%
50 Jahre 488,34 2.563,82%
Max. (29.09.1959) 374,75 3.371,25%