L/E-MDAX Historie & Entwicklung | Schlusskurse

Kurshistorie

L/E-MDAX tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
18.03.2026	29.595 29.389	29.708 29.382	29.382	29.389	0,17%
17.03.2026	28.933 29.339	29.364 28.856	28.856	29.339	1,15%
16.03.2026	28.839 29.007	29.015 28.839	28.839	29.007	0,35%
13.03.2026	29.219 28.904	29.219 28.899	28.899	28.904	-1,15%
12.03.2026	29.297 29.239	29.297 29.153	29.153	29.239	-0,77%
11.03.2026	29.705 29.466	29.711 29.452	29.452	29.466	-0,73%
10.03.2026	29.065 29.681	29.819 29.065	29.065	29.681	1,83%
09.03.2026	29.176 29.147	29.176 28.511	28.511	29.147	-1,27%
06.03.2026	29.804 29.520	29.890 29.495	29.495	29.520	-1,12%
05.03.2026	30.372 29.855	30.372 29.845	29.845	29.855	-1,77%
04.03.2026	29.782 30.392	30.392 29.722	29.722	30.392	1,66%
03.03.2026	30.755 29.895	30.755 29.764	29.764	29.895	-3,28%
02.03.2026	31.549 30.908	31.549 30.598	30.598	30.908	-1,68%
27.02.2026	31.454 31.437	31.521 31.390	31.390	31.437	0,00%
26.02.2026	31.403 31.438	31.461 31.145	31.145	31.438	-0,10%
25.02.2026	31.480 31.469	31.530 31.447	31.447	31.469	0,19%
24.02.2026	31.385 31.410	31.459 31.331	31.331	31.410	-0,17%
23.02.2026	31.797 31.462	31.797 31.462	31.462	31.462	-0,88%
20.02.2026	31.517 31.740	31.766 31.457	31.457	31.740	1,05%
19.02.2026	31.720 31.409	31.720 31.390	31.390	31.409	-0,63%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 287

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 23.673	23.840 21.359	21.359	23.673	-
Februar	- 24.375	24.465 23.185	23.185	24.375	2,97%
März	- 24.708	25.373 24.220	24.220	24.708	1,37%
April	- 26.021	26.091 24.708	24.708	26.021	5,32%
Mai	- 24.681	26.086 24.673	24.673	24.681	-5,15%
Juni	- 25.565	25.676 24.582	24.582	25.565	3,58%
Juli	- 25.979	26.318 25.565	25.565	25.979	1,62%
August	- 25.693	26.195 24.364	24.364	25.693	-1,10%
September	- 25.869	26.254 25.432	25.432	25.869	0,68%
Oktober	- 26.258	26.448 25.159	25.159	26.258	1,50%
November	- 27.450	27.554 26.247	26.247	27.450	4,54%
Dezember	- 28.537	28.550 26.944	26.944	28.537	3,96%
03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25 \| 26

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2026	30.620 29.389	32.372 28.511	28.511	29.389	-3,66%
2025	25.591 30.506	31.668 23.323	23.323	30.506	19,27%
2024	27.013 25.576	27.521 23.823	23.823	25.576	-5,32%
2023	25.252 27.013	29.701 23.705	23.705	27.013	6,97%
2022	35.105 25.252	35.598 21.767	21.767	25.252	-28,07%
2021	30.866 35.105	36.319 30.766	30.766	35.105	13,74%
2020	28.537 30.866	30.905 17.697	17.697	30.866	8,16%
2019	21.359 28.537	28.550 21.359	21.359	28.537	33,61%
2018	26.226 21.359	27.525 21.248	21.248	21.359	-18,56%
2017	22.101 26.226	27.078 22.101	22.101	26.226	18,66%
2016	20.886 22.101	22.152 17.600	17.600	22.101	5,82%
2015	16.946 20.886	21.599 16.678	16.678	20.886	23,25%
2014	16.590 16.946	17.173 14.672	14.672	16.946	2,15%
2013	11.948 16.590	16.618 11.948	11.948	16.590	38,85%
2012	8.831,42 11.948	12.095 8.831,42	8.831,42	11.948	35,29%
2011	10.201 8.831,42	11.179 7.783,58	7.783,58	8.831,42	-12,71%
2010	7.669,73 10.117	10.136 7.227,30	7.227,30	10.117	34,73%
2009	5.566,54 7.509,05	7.619,89 4.167,86	4.167,86	7.509,05	34,90%
2008	9.777,21 5.566,54	10.076 4.753,04	4.753,04	5.566,54	-43,07%
2007	9.370,16 9.777,21	11.380 9.088,03	9.088,03	9.777,21	4,34%
2006	7.380,88 9.370,16	9.370,16 7.158,90	7.158,90	9.370,16	28,11%
2005	5.422,77 7.314,26	7.329,96 5.405,12	5.405,12	7.314,26	37,11%
2004	4.460,75 5.334,51	5.362,73 4.460,75	4.460,75	5.334,51	19,59%
2003	4.429,39 4.460,75	4.483,80 4.212,57	4.212,57	4.460,75	0,71%

boerse.de-Börsenzitat:

Wer die gleichen Aktien kauft wie alle anderen, hat auch die gleiche Performance.
John Templeton