Dax
WKN: 846900 ISIN: DE0008469008
aktueller Kurs:
11.420,07
Veränderung:
-119,11
Veränderung in %:
-1,03 %
weitere Analysen einblenden

Kurshistorie

Dax tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
22.10.2018 11.665,70
11.524,30
11.677,50
11.497,10
3.585.140.000
-0,26%
19.10.2018 11.578,80
11.553,80
11.617,30
11.498,70
5.604.660.000
-0,31%
18.10.2018 11.695,20
11.589,20
11.791,20
11.586,30
4.691.690.000
-1,07%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 742

Dax Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
September 2018 12.364,10
12.246,70
12.435,59
11.955,25
-0,95%
September 2017 12.055,80
12.828,90
12.828,86
12.055,80
6,41%
September 2016 10.592,70
10.511,00
10.752,98
10.276,17
-0,77%
September 2015 10.259,50
9.660,44
10.317,84
9.427,64
-5,84%
September 2014 9.470,17
9.474,30
9.799,26
9.422,91
0,04%
September 2013 8.103,15
8.594,40
8.694,18
8.103,15
6,06%
September 2012 6.970,79
7.216,15
7.451,62
6.932,58
3,52%
September 2011 5.784,85
5.502,02
5.730,63
5.072,33
-4,89%
September 2010 5.925,22
6.229,02
6.298,30
5.925,22
5,13%
September 2009 5.464,61
5.675,16
5.736,31
5.301,42
3,85%
September 2008 6.422,30
5.831,02
6.518,47
5.807,08
-9,21%
September 2007 7.638,17
7.861,51
7.861,51
7.375,44
2,92%
September 2006 5.859,57
6.004,33
6.004,33
5.773,72
2,47%
September 2005 4.829,69
5.044,12
5.048,74
4.829,69
4,44%
September 2004 3.785,21
3.892,90
3.991,02
3.785,21
2,85%
September 2003 3.484,58
3.256,78
3.668,67
3.256,78
-6,54%
September 2002 3.712,94
2.769,03
3.609,41
2.769,03
-25,42%
September 2001 5.188,17
4.308,15
5.208,10
3.787,23
-16,96%
September 2000 7.216,45
6.798,12
7.445,56
6.682,92
-5,80%
September 1999 5.270,77
5.149,83
5.483,95
5.119,10
-2,29%
September 1998 4.833,89
4.474,51
5.103,84
4.433,87
-7,43%
September 1997 3.906,03
4.167,85
4.167,85
3.820,13
6,70%
September 1996 2.543,83
2.651,85
2.666,55
2.510,77
4,25%
September 1995 2.238,31
2.187,04
2.317,01
2.171,92
-2,29%
September 1994 2.212,85
2.011,75
2.204,71
2.011,75
-9,09%
September 1993 1.944,89
1.915,71
1.925,85
1.855,67
-1,50%
September 1992 1.541,25
1.466,36
1.595,04
1.466,36
-4,86%
September 1991 1.650,50
1.607,03
1.655,64
1.607,03
-2,63%
September 1990 1.629,51
1.334,89
1.629,22
1.334,89
-18,08%
September 1989 1.597,85
1.574,37
1.657,61
1.574,37
-1,47%
September 1988 1.165,36
1.252,69
1.260,99
1.152,99
7,49%
September 1987 1.537,80
1.500,20
1.547,70
1.471,80
-2,45%
September 1986 1.497,50
1.408,00
1.506,00
1.398,00
-5,98%
September 1985 1.081,70
1.142,60
1.142,60
1.066,40
5,63%
September 1984 751,10
799,00
800,20
748,40
6,38%
September 1983 698,40
719,30
724,80
698,40
2,99%
September 1982 502,90
526,90
534,60
500,60
4,77%
September 1981 533,30
495,30
531,70
488,10
-7,13%
September 1980 511,50
508,80
519,80
505,70
-0,53%
September 1979 537,96
535,65
545,58
535,65
-0,43%
September 1978 583,11
598,28
598,28
583,11
2,60%
September 1977 540,93
541,27
552,27
533,64
0,06%
September 1976 530,26
531,07
541,12
525,98
0,15%
September 1975 502,99
491,65
512,11
491,65
-2,25%
September 1974 395,43
376,61
399,90
374,12
-4,76%
September 1973 448,92
435,53
457,28
430,99
-2,98%
September 1972 574,59
555,03
578,05
547,25
-3,40%
September 1971 499,83
480,05
497,19
455,35
-3,96%
September 1970 496,60
486,67
497,79
473,72
-2,00%
September 1969 610,41
601,48
620,00
593,89
-1,46%
September 1968 591,22
567,30
585,86
566,59
-4,05%
September 1967 436,49
442,48
464,46
434,97
1,37%
September 1966 356,23
367,32
379,55
352,07
3,11%
September 1965 459,93
461,79
475,73
457,21
0,40%
September 1964 518,47
505,52
527,39
499,91
-2,50%
September 1963 453,23
452,15
464,35
450,81
-0,24%
September 1962 383,09
354,52
382,04
353,81
-7,46%
September 1961 474,88
477,41
495,52
455,98
0,53%
September 1960 589,17
551,23
603,79
527,65
-6,44%
September 1959 374,75
375,31
375,31
374,75
0,15%
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
11.524,30
13.559,60
11.523,81
-10,79%
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 11.614,20 -0,77%
2 Wochen 11.947,20 -3,54%
1 Monat 12.430,90 -7,29%
6 Monate 12.422,30 -7,23%
Year-to-date 12.917,60 -10,79%
1 Jahr 12.991,30 -11,29%
3 Jahre 10.492,00 9,84%
5 Jahre 8.947,46 28,80%
10 Jahre 4.571,07 152,11%
15 Jahre 3.490,60 230,15%
20 Jahre 4.454,28 158,72%
30 Jahre 1.289,72 793,55%
40 Jahre 608,32 1.794,45%
50 Jahre 587,12 1.862,85%
Max. (29.09.1959) 374,75 2.975,20%
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