Marktübersicht

Dax
12.753,00
-0,10%
MDax
26.860,00
-0,01%
BCDI
144,13
0,00%
Dow Jones
25.199,29
0,32%
TecDax
2.876,00
0,02%
Bund-Future
162,82
0,03%
EUR-USD
1,17
0,09%
Rohöl (WTI)
67,82
1,01%
Gold
1.225,17
-0,19%
Dax
WKN: 846900 ISIN: DE0008469008
aktueller Kurs:
12.753,00
Veränderung:
-12,94
Veränderung in %:
-0,10 %
weitere Analysen einblenden

Kurshistorie

Dax tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
17.07.2018 12.567,00
12.661,50
12.688,50
12.522,00
3.380.890.000
0,80%
16.07.2018 12.531,00
12.561,00
12.604,20
12.507,00
2.680.160.000
0,16%
13.07.2018 12.549,20
12.540,70
12.583,80
12.499,30
2.986.770.000
0,38%
12.07.2018 12.464,10
12.493,00
12.505,20
12.408,60
2.803.600.000
0,61%
11.07.2018 12.507,00
12.417,10
12.514,80
12.398,50
3.421.420.000
-1,53%
10.07.2018 12.580,30
12.609,80
12.639,80
12.530,70
3.026.940.000
0,53%
09.07.2018 12.541,70
12.543,90
12.560,00
12.490,40
2.784.200.000
0,38%
06.07.2018 12.506,30
12.496,20
12.508,10
12.426,40
3.983.790.000
0,26%
05.07.2018 12.363,00
12.464,30
12.516,50
12.361,90
4.330.740.000
1,19%
04.07.2018 12.323,80
12.317,60
12.350,70
12.284,60
2.646.040.000
-0,26%
03.07.2018 12.321,10
12.349,10
12.428,10
12.278,40
3.412.560.000
0,91%
02.07.2018 12.147,90
12.238,20
12.301,90
12.132,70
3.654.530.000
-0,55%
29.06.2018 12.322,60
12.306,00
12.382,90
12.260,90
4.475.700.000
1,06%
28.06.2018 12.289,80
12.177,20
12.375,40
12.104,40
4.352.900.000
-1,39%
27.06.2018 12.247,80
12.348,60
12.439,90
12.124,90
4.614.310.000
0,93%
26.06.2018 12.333,40
12.234,30
12.355,90
12.188,50
3.810.320.000
-0,29%
25.06.2018 12.497,50
12.270,30
12.518,90
12.270,30
4.125.460.000
-2,46%
22.06.2018 12.507,70
12.579,70
12.579,70
12.486,30
3.684.810.000
0,54%
21.06.2018 12.699,70
12.511,90
12.719,50
12.473,00
5.018.480.000
-1,44%
20.06.2018 12.731,70
12.695,20
12.760,20
12.670,80
3.712.450.000
0,14%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 739

Dax Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
August 2018 -
-
-
-
-
August 2017 12.118,20
12.055,80
12.297,72
11.945,88
-0,51%
August 2016 10.337,50
10.592,70
10.742,84
10.144,34
2,47%
August 2015 11.309,00
10.259,50
11.636,30
9.648,43
-9,28%
August 2014 9.407,48
9.470,17
9.588,15
9.009,32
0,67%
August 2013 8.275,97
8.103,15
8.438,12
8.103,15
-2,09%
August 2012 6.772,26
6.970,79
7.089,32
6.606,09
2,93%
August 2011 7.158,77
5.784,85
6.953,98
5.473,78
-19,19%
August 2010 6.147,97
5.925,22
6.351,60
5.899,50
-3,62%
August 2009 5.332,14
5.464,61
5.557,09
5.201,61
2,48%
August 2008 6.479,56
6.422,30
6.609,63
6.236,96
-0,88%
August 2007 7.584,14
7.638,17
7.638,17
7.270,07
0,71%
August 2006 5.681,97
5.859,57
5.867,53
5.596,74
3,13%
August 2005 4.886,50
4.829,69
4.990,57
4.783,80
-1,16%
August 2004 3.895,61
3.785,21
3.877,32
3.646,99
-2,83%
August 2003 3.487,86
3.484,58
3.565,47
3.331,89
-0,09%
August 2002 3.700,14
3.712,94
3.906,55
3.332,65
0,35%
August 2001 5.861,19
5.188,17
5.835,23
5.162,40
-11,48%
August 2000 7.190,37
7.216,45
7.339,22
7.016,59
0,36%
August 1999 5.101,87
5.270,77
5.420,36
4.978,45
3,31%
August 1998 5.873,92
4.833,89
5.758,77
4.833,89
-17,71%
August 1997 4.438,93
3.906,03
4.414,35
3.906,03
-12,01%
August 1996 2.473,35
2.543,83
2.563,16
2.473,35
2,85%
August 1995 2.218,74
2.238,31
2.269,38
2.208,45
0,88%
August 1994 2.146,64
2.212,85
2.212,85
2.107,87
3,08%
August 1993 1.803,23
1.944,89
1.944,89
1.803,23
7,86%
August 1992 1.615,42
1.541,25
1.628,81
1.468,91
-4,59%
August 1991 1.622,31
1.650,50
1.655,50
1.497,93
1,74%
August 1990 1.919,12
1.629,51
1.892,89
1.520,34
-15,09%
August 1989 1.554,16
1.597,85
1.609,93
1.554,16
2,81%
August 1988 1.181,72
1.165,36
1.198,76
1.152,38
-1,38%
August 1987 1.510,50
1.537,80
1.570,30
1.507,40
1,81%
August 1986 1.288,60
1.497,50
1.497,50
1.282,60
16,21%
August 1985 986,00
1.081,70
1.081,70
986,00
9,71%
August 1984 717,50
751,10
756,40
717,50
4,68%
August 1983 737,70
698,40
741,10
696,00
-5,33%
August 1982 508,50
502,90
516,00
476,60
-1,10%
August 1981 542,70
533,30
547,90
527,90
-1,73%
August 1980 524,70
511,50
531,60
511,50
-2,52%
August 1979 531,97
537,96
541,82
527,99
1,13%
August 1978 582,14
583,11
585,60
568,30
0,17%
August 1977 530,33
540,93
554,10
530,33
2,00%
August 1976 534,05
530,26
542,31
523,49
-0,71%
August 1975 531,86
502,99
530,52
496,71
-5,43%
August 1974 395,69
395,43
420,28
394,32
-0,07%
August 1973 448,88
448,92
462,86
441,11
0,01%
August 1972 586,53
574,59
596,87
565,63
-2,04%
August 1971 523,71
499,83
526,35
497,30
-4,56%
August 1970 492,54
496,60
513,67
492,54
0,82%
August 1969 568,83
610,41
610,41
568,83
7,31%
August 1968 585,71
591,22
603,19
583,22
0,94%
August 1967 388,33
436,49
441,03
388,33
12,40%
August 1966 338,68
356,23
368,91
338,68
5,18%
August 1965 459,22
459,93
469,11
457,25
0,15%
August 1964 502,66
518,47
518,47
499,35
3,15%
August 1963 433,00
453,23
455,05
430,84
4,67%
August 1962 360,73
383,09
394,21
342,58
6,20%
August 1961 525,35
474,88
542,90
471,01
-9,61%
August 1960 527,43
589,17
589,17
527,43
11,71%
August 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
12.661,50
13.559,60
11.787,26
-1,98%
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 12.609,80 -0,39%
2 Wochen 12.349,10 1,72%
1 Monat 13.010,50 -3,45%
6 Monate 13.281,40 -5,42%
Year-to-date 12.917,60 -2,76%
1 Jahr 12.587,20 -0,21%
3 Jahre 11.673,40 7,60%
5 Jahre 8.254,72 52,17%
10 Jahre 6.271,27 100,29%
15 Jahre 3.330,68 277,13%
20 Jahre 6.147,87 104,31%
30 Jahre 1.191,13 954,54%
40 Jahre 561,61 2.136,61%
50 Jahre 585,53 2.045,24%
Max. (29.09.1959) 374,75 3.251,83%
boerse.de - Services
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