Marktübersicht

Dax
12.994,00
0,02%
MDax
26.074,00
0,13%
BCDI
140,28
0,00%
Dow Jones
23.328,63
0,71%
TecDax
2.487,50
-0,41%
Bund-Future
161,50
-0,38%
EUR-USD
1,18
-0,56%
Rohöl (WTI)
51,96
0,81%
Gold
1.280,38
-0,76%

Dax

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

Kurshistorie

Dax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
20.10.2017 13.057,80 13.063,60 12.956,40 12.991,30 791.111.000 0,01%
19.10.2017 13.036,30 13.042,60 12.911,60 12.990,10 3.762.490.000 -0,41%
18.10.2017 13.012,80 13.094,80 13.003,90 13.043,00 2.827.350.000 0,37%
17.10.2017 12.995,80 13.034,40 12.967,30 12.995,10 2.903.490.000 -0,07%
16.10.2017 13.017,20 13.026,50 13.000,40 13.003,70 2.427.720.000 0,09%
13.10.2017 12.995,10 13.036,70 12.964,30 12.991,90 2.944.430.000 0,07%
12.10.2017 12.977,30 13.002,30 12.945,10 12.982,90 2.843.480.000 0,09%
11.10.2017 12.965,30 12.976,30 12.925,20 12.970,70 2.720.290.000 0,17%
10.10.2017 12.959,70 12.980,50 12.909,30 12.949,20 2.774.310.000 -0,21%
09.10.2017 12.975,90 12.996,60 12.943,50 12.976,40 2.260.810.000 0,16%
06.10.2017 12.979,30 12.993,50 12.941,20 12.955,90 3.518.380.000 -0,09%
05.10.2017 12.950,20 12.969,40 12.933,60 12.968,00 3.305.120.000 -0,02%
04.10.2017 12.955,90 12.976,20 12.893,80 12.970,50 152.488.000 0,53%
02.10.2017 12.866,30 12.902,70 12.849,60 12.902,70 3.025.030.000 0,58%
29.09.2017 12.725,90 12.828,90 12.722,40 12.828,90 1.043.110.000 0,98%
28.09.2017 12.682,40 12.708,70 12.666,00 12.704,70 3.166.270.000 0,37%
27.09.2017 12.630,40 12.685,20 12.625,50 12.657,40 3.195.880.000 0,41%
26.09.2017 12.557,40 12.629,90 12.551,90 12.605,20 3.142.100.000 0,08%
25.09.2017 12.573,30 12.633,10 12.564,80 12.594,80 2.758.930.000 0,02%
22.09.2017 12.569,70 12.646,60 12.568,80 12.592,30 3.287.070.000 -0,06%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 730

Dax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
November 2017 - - - - -
November 2016 10.665,00 10.735,14 10.259,13 10.640,30 -0,23%
November 2015 10.850,10 11.382,23 10.708,40 11.382,20 4,90%
November 2014 9.326,87 9.980,85 9.166,47 9.980,85 7,01%
November 2013 9.033,92 9.405,30 9.007,83 9.405,30 4,11%
November 2012 7.260,63 7.405,50 6.950,53 7.405,50 2,00%
November 2011 6.141,34 6.133,18 5.428,11 6.088,84 -0,85%
November 2010 6.601,37 6.879,66 6.601,37 6.688,49 1,32%
November 2009 5.414,96 5.804,82 5.353,35 5.625,95 3,90%
November 2008 4.987,97 5.278,04 4.127,41 4.669,44 -6,39%
November 2007 8.019,22 7.880,85 7.511,97 7.870,52 -1,85%
November 2006 6.268,92 6.476,13 6.223,33 6.309,19 0,64%
November 2005 4.929,07 5.199,48 4.922,55 5.193,40 5,36%
November 2004 3.960,25 4.183,41 3.960,25 4.126,00 4,19%
November 2003 3.655,99 3.797,40 3.638,04 3.745,95 2,46%
November 2002 3.152,85 3.360,76 3.042,06 3.320,32 5,31%
November 2001 4.559,13 5.185,10 4.559,13 4.989,91 9,45%
November 2000 7.077,44 7.136,30 6.372,33 6.372,33 -9,96%
November 1999 5.525,40 5.961,45 5.524,92 5.896,04 6,71%
November 1998 4.671,12 5.121,48 4.639,65 5.022,70 7,53%
November 1997 3.726,69 3.959,69 3.659,27 3.949,14 5,97%
November 1996 2.659,25 2.845,52 2.659,25 2.845,52 7,00%
November 1995 2.167,91 2.245,62 2.163,22 2.242,83 3,46%
November 1994 2.071,63 2.110,75 2.033,31 2.048,26 -1,13%
November 1993 2.069,00 2.095,58 2.010,81 2.057,77 -0,54%
November 1992 1.492,32 1.551,65 1.472,57 1.544,34 3,49%
November 1991 1.582,06 1.629,37 1.566,57 1.566,57 -0,98%
November 1990 1.433,82 1.496,10 1.369,44 1.441,23 0,52%
November 1989 1.472,76 1.577,43 1.428,07 1.577,43 7,11%
November 1988 1.300,79 1.310,79 1.252,18 1.275,99 -1,91%
November 1987 1.177,40 1.163,90 945,90 1.022,80 -13,13%
November 1986 1.426,30 1.466,30 1.396,30 1.466,30 2,80%
November 1985 1.295,80 1.304,50 1.235,30 1.251,80 -3,40%
November 1984 802,30 811,60 795,70 811,10 1,10%
November 1983 753,80 753,50 731,20 753,50 -0,04%
November 1982 511,60 532,10 511,50 518,50 1,35%
November 1981 496,30 509,60 490,00 509,10 2,58%
November 1980 489,80 497,30 475,80 495,30 1,12%
November 1979 506,34 515,31 492,25 508,68 0,46%
November 1978 585,60 593,60 578,79 581,84 -0,64%
November 1977 554,25 567,56 554,25 557,52 0,59%
November 1976 487,41 515,60 487,41 509,50 4,53%
November 1975 534,27 561,50 532,90 561,50 5,10%
November 1974 384,94 401,31 372,26 401,12 4,20%
November 1973 470,75 473,17 395,92 409,57 -13,00%
November 1972 545,25 562,80 542,57 549,26 0,74%
November 1971 441,55 450,37 423,81 447,47 1,34%
November 1970 477,18 477,74 445,75 458,21 -3,98%
November 1969 627,29 659,20 626,59 656,67 4,68%
November 1968 581,92 577,12 560,12 560,12 -3,75%
November 1967 466,77 488,34 463,31 484,77 3,86%
November 1966 341,28 348,53 324,99 343,77 0,73%
November 1965 440,36 451,04 425,97 425,97 -3,27%
November 1964 479,82 491,06 463,98 472,79 -1,47%
November 1963 436,72 440,18 420,43 423,14 -3,11%
November 1962 349,57 404,14 346,26 404,14 15,61%
November 1961 501,58 530,81 501,51 509,95 1,67%
November 1960 543,09 564,88 518,32 538,44 -0,86%
November 1959 369,58 381,37 364,90 379,51 2,69%
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 13.043,03 11.481,10 12.991,30 13,15%
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 12.982,90 0,06%
2 Wochen 12.968,00 0,17%
1 Monat 12.561,80 3,41%
6 Monate 12.048,60 7,81%
Year-to-date 11.481,10 13,14%
1 Jahr 10.645,70 22,02%
3 Jahre 8.850,27 46,78%
5 Jahre 7.380,64 76,00%
10 Jahre 7.884,12 64,76%
15 Jahre 3.163,67 310,60%
20 Jahre 4.061,50 219,84%
30 Jahre 1.321,60 882,91%
40 Jahre 552,65 2.250,51%
50 Jahre 455,54 2.751,58%
Max. (29.09.1959) 374,75 3.366,34%