Marktübersicht

Dax
12.538,00
-0,18%
MDax
26.518,00
-0,76%
BCDI
144,59
0,00%
Dow Jones
25.058,12
-0,03%
TecDax
2.874,00
0,19%
Bund-Future
162,46
-0,42%
EUR-USD
1,17
0,70%
Rohöl (WTI)
68,07
0,15%
Gold
1.231,91
0,73%
Dax
WKN: 846900 ISIN: DE0008469008
aktueller Kurs:
12.538,00
Veränderung:
-23,42
Veränderung in %:
-0,18 %
weitere Analysen einblenden

Kurshistorie

Dax tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
20.07.2018 12.664,50
12.561,40
12.706,80
12.469,50
4.793.810.000
-0,98%
19.07.2018 12.740,70
12.686,30
12.759,40
12.658,40
3.208.420.000
-0,62%
18.07.2018 12.728,40
12.765,90
12.779,00
12.715,50
3.450.320.000
0,82%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 739

Dax Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
2018 13.189,50
12.435,80
13.003,90
12.107,48
-5,71%
2017 11.535,30
11.834,40
11.998,59
11.509,84
2,59%
2016 9.798,11
9.495,40
9.757,88
8.752,87
-3,09%
2015 10.694,30
11.401,70
11.401,66
10.663,51
6,61%
2014 9.306,48
9.692,08
9.708,94
9.116,32
4,14%
2013 7.776,05
7.741,70
7.833,39
7.581,18
-0,44%
2012 6.458,91
6.856,08
6.948,25
6.458,91
6,15%
2011 7.077,48
7.272,32
7.426,81
7.077,48
2,75%
2010 5.608,79
5.598,46
5.722,05
5.434,34
-0,18%
2009 4.338,35
3.843,74
4.666,82
3.843,74
-11,40%
2008 6.851,75
6.748,13
7.002,29
6.733,72
-1,51%
2007 6.789,11
6.715,44
7.027,59
6.715,44
-1,09%
2006 5.674,15
5.796,04
5.915,15
5.649,60
2,15%
2005 4.254,85
4.350,49
4.402,03
4.254,85
2,25%
2004 4.058,60
4.018,16
4.141,53
3.991,42
-1,00%
2003 2.747,83
2.547,05
2.751,99
2.450,20
-7,31%
2002 5.107,61
5.039,08
5.097,06
4.745,58
-1,34%
2001 6.795,14
6.208,24
6.704,68
6.075,34
-8,64%
2000 6.835,60
7.644,55
7.738,68
6.835,60
11,83%
1999 5.159,96
4.911,81
5.190,82
4.796,82
-4,81%
1998 4.440,38
4.709,83
4.709,83
4.440,38
6,07%
1997 3.035,15
3.259,64
3.276,72
3.035,15
7,40%
1996 2.470,14
2.473,55
2.473,55
2.382,61
0,14%
1995 2.021,27
2.102,18
2.135,04
2.021,27
4,00%
1994 2.177,45
2.091,57
2.184,01
2.074,92
-3,94%
1993 1.571,85
1.684,35
1.684,35
1.571,85
7,16%
1992 1.687,49
1.745,13
1.749,90
1.676,40
3,42%
1991 1.420,08
1.542,09
1.601,15
1.420,08
8,59%
1990 1.822,78
1.809,92
1.939,43
1.776,04
-0,71%
1989 1.312,73
1.288,66
1.359,88
1.271,70
-1,83%
1988 935,57
1.079,55
1.096,05
935,57
15,39%
1987 1.294,50
1.244,40
1.277,50
1.216,30
-3,87%
1986 1.387,10
1.357,30
1.444,20
1.323,90
-2,15%
1985 838,10
855,40
865,70
820,30
2,06%
1984 807,20
766,20
818,50
766,20
-5,08%
1983 549,10
602,50
602,50
545,70
9,73%
1982 502,10
515,50
517,10
501,50
2,67%
1981 468,40
473,30
480,90
468,30
1,05%
1980 504,00
521,50
535,20
504,00
3,47%
1979 580,17
563,92
575,59
557,41
-2,80%
1978 549,41
552,94
563,06
549,41
0,64%
1977 512,26
496,19
519,21
496,19
-3,14%
1976 571,99
567,82
577,68
567,82
-0,73%
1975 446,65
488,34
488,34
443,11
9,33%
1974 433,41
400,34
436,42
398,74
-7,63%
1973 558,11
543,24
558,97
533,83
-2,66%
1972 503,78
543,98
543,98
503,78
7,98%
1971 511,92
533,46
542,16
500,35
4,21%
1970 582,18
564,55
585,49
564,55
-3,03%
1969 591,40
571,95
590,55
568,04
-3,29%
1968 524,57
522,22
533,72
520,44
-0,45%
1967 364,19
374,31
382,82
364,19
2,78%
1966 444,97
448,95
453,38
435,45
0,89%
1965 489,05
472,83
488,56
459,67
-3,32%
1964 475,58
488,64
488,64
471,68
2,75%
1963 367,02
349,57
367,50
346,67
-4,75%
1962 478,37
473,09
481,91
469,45
-1,10%
1961 531,78
539,18
539,18
508,68
1,39%
1960 417,19
410,24
429,95
407,00
-1,67%
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
12.561,40
13.559,60
11.787,26
-2,76%
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 12.540,70 0,17%
2 Wochen 12.496,20 0,52%
1 Monat 12.695,20 -1,05%
6 Monate 13.434,50 -6,50%
Year-to-date 12.917,60 -2,76%
1 Jahr 12.447,20 0,92%
3 Jahre 11.735,70 7,04%
5 Jahre 8.331,57 50,77%
10 Jahre 6.382,65 96,81%
15 Jahre 3.366,71 273,11%
20 Jahre 6.171,43 103,54%
30 Jahre 1.174,62 969,40%
40 Jahre 574,85 2.085,16%
50 Jahre 583,67 2.052,14%
Max. (29.09.1959) 374,75 3.251,94%
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