Marktübersicht

Dax
12.602,50
0,26%
MDax
25.516,00
-0,20%
BCDI
140,59
0,00%
Dow Jones
22.412,59
0,19%
TecDax
2.398,00
-0,20%
Bund-Future
160,74
-0,14%
EUR-USD
1,19
0,02%
Rohöl (WTI)
50,63
-0,18%
Gold
1.294,53
-0,51%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
28.08.2017 12.105,50 12.173,50 12.064,40 12.123,50 1.656.640.000 -0,36%
25.08.2017 12.194,70 12.249,40 12.132,50 12.167,90 2.563.140.000 -0,11%
24.08.2017 12.196,20 12.254,80 12.169,50 12.180,80 2.570.160.000 0,05%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 728

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
Juni 2017 12.615,10 12.888,95 12.325,12 12.325,10 -2,30%
Juni 2016 10.262,70 10.287,68 9.268,66 9.680,09 -5,68%
Juni 2015 11.413,80 11.542,54 10.944,97 10.945,00 -4,11%
Juni 2014 9.943,27 10.028,80 9.804,90 9.833,07 -1,11%
Juni 2013 8.348,84 8.307,69 7.692,45 7.959,22 -4,67%
Juni 2012 6.264,38 6.416,28 5.969,40 6.416,28 2,42%
Juni 2011 7.293,69 7.376,24 7.060,23 7.376,24 1,13%
Juni 2010 5.964,33 6.292,97 5.868,55 5.965,52 0,02%
Juni 2009 4.940,82 5.144,06 4.693,40 4.808,64 -2,68%
Juni 2008 7.096,79 7.019,13 6.418,32 6.418,32 -9,56%
Juni 2007 7.883,04 8.090,49 7.590,50 8.007,32 1,58%
Juni 2006 5.692,86 5.707,59 5.292,14 5.683,31 -0,17%
Juni 2005 4.460,63 4.627,48 4.460,63 4.586,28 2,82%
Juni 2004 3.921,41 4.069,73 3.864,18 4.052,73 3,35%
Juni 2003 2.982,68 3.304,15 2.982,68 3.220,58 7,98%
Juni 2002 4.818,30 4.747,95 4.099,05 4.382,56 -9,04%
Juni 2001 6.123,26 6.242,13 5.833,10 6.058,38 -1,06%
Juni 2000 7.109,67 7.438,95 6.874,54 6.898,21 -2,97%
Juni 1999 5.069,83 5.468,67 4.997,83 5.378,52 6,09%
Juni 1998 5.569,08 5.915,13 5.527,32 5.897,44 5,90%
Juni 1997 3.547,84 3.805,29 3.547,84 3.785,77 6,71%
Juni 1996 2.542,80 2.573,69 2.532,83 2.561,39 0,73%
Juni 1995 2.092,17 2.148,68 2.083,93 2.083,93 -0,39%
Juni 1994 2.127,70 2.163,07 1.968,82 2.025,34 -4,81%
Juni 1993 1.631,85 1.708,33 1.619,89 1.697,63 4,03%
Juni 1992 1.803,22 1.801,39 1.752,63 1.752,63 -2,81%
Juni 1991 1.704,11 1.715,80 1.622,18 1.622,18 -4,81%
Juni 1990 1.844,81 1.901,46 1.787,39 1.879,90 1,90%
Juni 1989 1.407,29 1.491,93 1.407,29 1.473,72 4,72%
Juni 1988 1.083,36 1.143,50 1.083,36 1.140,49 5,27%
Juni 1987 1.316,40 1.408,60 1.302,50 1.382,60 5,03%
Juni 1986 1.380,50 1.449,30 1.329,30 1.357,50 -1,67%
Juni 1985 950,60 1.022,50 950,30 1.018,50 7,14%
Juni 1984 739,60 763,30 736,30 763,30 3,20%
Juni 1983 675,70 721,90 664,30 719,70 6,51%
Juni 1982 501,10 512,80 491,80 501,10 0,00%
Juni 1981 497,90 533,60 497,90 533,60 7,17%
Juni 1980 501,50 524,40 496,50 515,50 2,79%
Juni 1979 526,05 525,31 507,98 512,55 -2,57%
Juni 1978 545,54 560,16 544,69 553,02 1,37%
Juni 1977 539,89 539,78 524,72 524,86 -2,78%
Juni 1976 542,38 547,48 532,12 542,34 -0,01%
Juni 1975 480,08 496,45 475,21 485,14 1,05%
Juni 1974 413,14 416,22 396,14 397,26 -3,84%
Juni 1973 485,70 503,25 474,80 474,80 -2,24%
Juni 1972 562,47 574,66 533,19 549,34 -2,33%
Juni 1971 515,80 518,17 499,28 506,16 -1,87%
Juni 1970 485,85 498,23 464,80 464,83 -4,33%
Juni 1969 622,27 639,31 573,33 588,76 -5,39%
Juni 1968 557,52 591,36 557,52 591,36 6,07%
Juni 1967 373,49 374,57 361,51 362,00 -3,08%
Juni 1966 400,23 401,98 356,79 362,52 -9,42%
Juni 1965 465,02 467,48 423,48 434,26 -6,61%
Juni 1964 482,28 485,51 467,18 485,51 0,67%
Juni 1963 437,05 437,50 423,40 423,40 -3,12%
Juni 1962 399,60 406,26 356,90 374,68 -6,24%
Juni 1961 572,51 591,48 546,29 554,10 -3,22%
Juni 1960 463,94 533,31 458,25 533,31 14,95%
Juni 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 12.888,95 11.481,10 12.569,20 9,48%
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 12.524,80 0,30%
2 Wochen 12.123,70 3,61%
1 Monat 12.165,20 3,26%
6 Monate 12.039,70 4,34%
Year-to-date 11.481,10 9,41%
1 Jahr 10.373,90 21,09%
3 Jahre 9.799,26 28,19%
5 Jahre 7.390,76 69,97%
10 Jahre 7.750,84 62,07%
15 Jahre 3.007,47 317,69%
20 Jahre 4.032,97 211,48%
30 Jahre 1.502,60 736,00%
40 Jahre 540,37 2.224,67%
50 Jahre 458,51 2.639,70%
Max. (29.09.1959) 374,75 3.252,05%