Marktübersicht

Dax
12.176,00
0,15%
MDax
26.254,00
-0,03%
BCDI
144,70
0,00%
Dow Jones
26.246,96
0,71%
TecDax
2.906,50
-0,09%
Bund-Future
158,68
-0,26%
EUR-USD
1,1672
0,03%
Rohöl (WTI)
69,59
1,64%
Gold
1.200,95
0,22%
Dax
WKN: 846900 ISIN: DE0008469008
aktueller Kurs:
12.161,50
Veränderung:
-3,00
Veränderung in %:
-0,02 %
weitere Analysen einblenden

Kurshistorie

Dax tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
17.09.2018 12.056,40
12.096,40
12.123,10
12.040,80
2.792.940.000
-0,23%
14.09.2018 12.109,40
12.124,30
12.134,50
12.075,60
3.026.490.000
0,57%
13.09.2018 12.036,80
12.055,50
12.129,80
12.017,40
3.534.420.000
0,19%
12.09.2018 11.989,30
12.032,30
12.046,70
11.952,50
3.519.190.000
0,52%
11.09.2018 12.013,00
11.970,30
12.017,70
11.865,50
3.455.880.000
-0,13%
10.09.2018 11.950,50
11.986,30
12.039,20
11.930,30
3.012.770.000
0,22%
07.09.2018 11.960,10
11.959,60
11.990,80
11.888,60
3.626.300.000
0,04%
06.09.2018 11.995,80
11.955,20
12.092,00
11.944,50
3.500.510.000
-0,71%
05.09.2018 12.161,70
12.040,50
12.167,40
12.035,80
4.187.640.000
-1,39%
04.09.2018 12.389,50
12.210,20
12.402,90
12.162,70
3.181.010.000
-1,10%
03.09.2018 12.338,40
12.346,40
12.358,20
12.300,50
2.060.840.000
-0,14%
31.08.2018 12.418,30
12.364,10
12.426,90
12.348,90
3.748.290.000
-1,04%
30.08.2018 12.516,50
12.494,20
12.529,30
12.400,10
3.020.100.000
-0,54%
29.08.2018 12.553,90
12.561,70
12.569,10
12.499,50
2.380.780.000
0,27%
28.08.2018 12.578,70
12.527,40
12.597,00
12.527,40
2.839.250.000
-0,09%
27.08.2018 12.462,80
12.538,30
12.562,40
12.429,30
2.242.900.000
1,16%
24.08.2018 12.396,70
12.394,50
12.444,30
12.344,50
2.398.530.000
0,23%
23.08.2018 12.367,50
12.365,60
12.411,00
12.353,50
2.902.240.000
-0,16%
22.08.2018 12.355,50
12.385,70
12.438,70
12.345,30
3.698.040.000
0,01%
21.08.2018 12.320,60
12.384,50
12.432,70
12.316,30
2.925.110.000
0,43%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 741

Dax Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
November 2018 -
-
-
-
-
November 2017 13.229,60
13.024,00
13.478,86
12.976,37
-1,55%
November 2016 10.665,00
10.640,30
10.735,14
10.259,13
-0,23%
November 2015 10.850,10
11.382,20
11.382,23
10.708,40
4,90%
November 2014 9.326,87
9.980,85
9.980,85
9.166,47
7,01%
November 2013 9.033,92
9.405,30
9.405,30
9.007,83
4,11%
November 2012 7.260,63
7.405,50
7.405,50
6.950,53
2,00%
November 2011 6.141,34
6.088,84
6.133,18
5.428,11
-0,85%
November 2010 6.601,37
6.688,49
6.879,66
6.601,37
1,32%
November 2009 5.414,96
5.625,95
5.804,82
5.353,35
3,90%
November 2008 4.987,97
4.669,44
5.278,04
4.127,41
-6,39%
November 2007 8.019,22
7.870,52
7.880,85
7.511,97
-1,85%
November 2006 6.268,92
6.309,19
6.476,13
6.223,33
0,64%
November 2005 4.929,07
5.193,40
5.199,48
4.922,55
5,36%
November 2004 3.960,25
4.126,00
4.183,41
3.960,25
4,19%
November 2003 3.655,99
3.745,95
3.797,40
3.638,04
2,46%
November 2002 3.152,85
3.320,32
3.360,76
3.042,06
5,31%
November 2001 4.559,13
4.989,91
5.185,10
4.559,13
9,45%
November 2000 7.077,44
6.372,33
7.136,30
6.372,33
-9,96%
November 1999 5.525,40
5.896,04
5.961,45
5.524,92
6,71%
November 1998 4.671,12
5.022,70
5.121,48
4.639,65
7,53%
November 1997 3.726,69
3.949,14
3.959,69
3.659,27
5,97%
November 1996 2.659,25
2.845,52
2.845,52
2.659,25
7,00%
November 1995 2.167,91
2.242,83
2.245,62
2.163,22
3,46%
November 1994 2.071,63
2.048,26
2.110,75
2.033,31
-1,13%
November 1993 2.069,00
2.057,77
2.095,58
2.010,81
-0,54%
November 1992 1.492,32
1.544,34
1.551,65
1.472,57
3,49%
November 1991 1.582,06
1.566,57
1.629,37
1.566,57
-0,98%
November 1990 1.433,82
1.441,23
1.496,10
1.369,44
0,52%
November 1989 1.472,76
1.577,43
1.577,43
1.428,07
7,11%
November 1988 1.300,79
1.275,99
1.310,79
1.252,18
-1,91%
November 1987 1.177,40
1.022,80
1.163,90
945,90
-13,13%
November 1986 1.426,30
1.466,30
1.466,30
1.396,30
2,80%
November 1985 1.295,80
1.251,80
1.304,50
1.235,30
-3,40%
November 1984 802,30
811,10
811,60
795,70
1,10%
November 1983 753,80
753,50
753,50
731,20
-0,04%
November 1982 511,60
518,50
532,10
511,50
1,35%
November 1981 496,30
509,10
509,60
490,00
2,58%
November 1980 489,80
495,30
497,30
475,80
1,12%
November 1979 506,34
508,68
515,31
492,25
0,46%
November 1978 585,60
581,84
593,60
578,79
-0,64%
November 1977 554,25
557,52
567,56
554,25
0,59%
November 1976 487,41
509,50
515,60
487,41
4,53%
November 1975 534,27
561,50
561,50
532,90
5,10%
November 1974 384,94
401,12
401,31
372,26
4,20%
November 1973 470,75
409,57
473,17
395,92
-13,00%
November 1972 545,25
549,26
562,80
542,57
0,74%
November 1971 441,55
447,47
450,37
423,81
1,34%
November 1970 477,18
458,21
477,74
445,75
-3,98%
November 1969 627,29
656,67
659,20
626,59
4,68%
November 1968 581,92
560,12
577,12
560,12
-3,75%
November 1967 466,77
484,77
488,34
463,31
3,86%
November 1966 341,28
343,77
348,53
324,99
0,73%
November 1965 440,36
425,97
451,04
425,97
-3,27%
November 1964 479,82
472,79
491,06
463,98
-1,47%
November 1963 436,72
423,14
440,18
420,43
-3,11%
November 1962 349,57
404,14
404,14
346,26
15,61%
November 1961 501,58
509,95
530,81
501,51
1,67%
November 1960 543,09
538,44
564,88
518,32
-0,86%
November 1959 369,58
379,51
381,37
364,90
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 | 18

Dax Jahres-Schlusskurse

Jahr Erster
Schluss
Hoch
Tief
Veränderung
2018 12.917,60
12.096,40
13.559,60
11.787,26
-6,36%
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 11.986,30 0,92%
2 Wochen 12.346,40 -2,02%
1 Monat 12.210,50 -0,93%
6 Monate 12.309,20 -1,73%
Year-to-date 12.917,60 -6,36%
1 Jahr 12.518,80 -3,37%
3 Jahre 10.229,60 18,25%
5 Jahre 8.596,95 40,71%
10 Jahre 5.860,98 106,39%
15 Jahre 3.561,03 239,69%
20 Jahre 4.669,51 159,05%
30 Jahre 1.235,05 879,43%
40 Jahre 589,99 1.950,27%
50 Jahre 572,10 2.014,39%
Max. (29.09.1959) 374,75 3.127,86%
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