MDAX Net Return Historie & Entwicklung | Schlusskurse

Kurshistorie

MDAX Net Return tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
17.09.2025	1.390,87 1.392,46	1.397,72 1.385,03	1.385,03	1.392,46	0,39%
16.09.2025	1.404,71 1.387,06	1.405,89 1.386,96	1.386,96	1.387,06	-1,21%
15.09.2025	1.393,91 1.404,10	1.410,06 1.393,91	1.393,91	1.404,10	0,98%
12.09.2025	1.394,22 1.390,51	1.399,58 1.382,66	1.382,66	1.390,51	0,10%
11.09.2025	1.391,13 1.389,19	1.393,95 1.384,27	1.384,27	1.389,19	-0,01%
10.09.2025	1.400,33 1.389,30	1.405,41 1.388,17	1.388,17	1.389,30	-0,59%
09.09.2025	1.403,01 1.397,49	1.405,14 1.391,08	1.391,08	1.397,49	-0,42%
08.09.2025	1.388,55 1.403,40	1.403,67 1.388,55	1.388,55	1.403,40	1,48%
05.09.2025	1.378,62 1.383,00	1.389,96 1.377,67	1.377,67	1.383,00	0,74%
04.09.2025	1.370,15 1.372,88	1.376,88 1.365,08	1.365,08	1.372,88	0,21%
03.09.2025	1.369,82 1.370,06	1.375,82 1.362,50	1.362,50	1.370,06	0,43%
02.09.2025	1.401,25 1.364,22	1.401,69 1.364,13	1.364,13	1.364,22	-2,76%
01.09.2025	1.398,61 1.403,00	1.404,12 1.397,08	1.397,08	1.403,00	0,53%
29.08.2025	1.399,19 1.395,66	1.406,74 1.393,63	1.393,63	1.395,66	-0,24%
28.08.2025	1.407,42 1.398,96	1.416,69 1.398,52	1.398,52	1.398,96	-0,41%
27.08.2025	1.420,51 1.404,70	1.422,77 1.400,20	1.400,20	1.404,70	-1,10%
26.08.2025	1.427,24 1.420,36	1.428,68 1.417,22	1.417,22	1.420,36	-0,81%
25.08.2025	1.428,68 1.431,89	1.436,79 1.427,42	1.427,42	1.431,89	0,19%
22.08.2025	1.411,25 1.429,13	1.429,24 1.410,71	1.410,71	1.429,13	1,09%
21.08.2025	1.421,81 1.413,67	1.422,37 1.409,16	1.409,16	1.413,67	-0,65%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 112

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.237,40	1.242,25 1.156,80	1.156,80	1.237,40	-
Februar	- 1.309,76	1.325,95 1.204,05	1.204,05	1.309,76	5,85%
März	- 1.267,82	1.411,92 1.251,45	1.251,45	1.267,82	-3,20%
April	- 1.329,71	1.329,71 1.070,67	1.070,67	1.329,71	4,88%
Mai	- 1.410,40	1.427,58 1.326,74	1.326,74	1.410,40	6,07%
Juni	- 1.404,72	1.446,65 1.335,82	1.335,82	1.404,72	-0,40%
Juli	- 1.428,73	1.463,28 1.386,87	1.386,87	1.428,73	1,71%
August	- 1.395,66	1.458,34 1.389,08	1.389,08	1.395,66	-2,31%
September	- 1.392,46	1.410,06 1.362,50	1.362,50	1.392,46	-0,23%
Oktober	- -	- -	-	-	-
November	- -	- -	-	-	-
Dezember	- -	- -	-	-	-
16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	1.185,51 1.392,46	1.463,28 1.070,67	1.070,67	1.392,46	17,55%
2024	1.264,79 1.184,54	1.282,07 1.086,73	1.086,73	1.184,54	-6,16%
2023	1.180,26 1.262,31	1.393,45 1.099,03	1.099,03	1.262,31	7,53%
2022	1.655,67 1.173,89	1.675,76 1.002,81	1.002,81	1.173,89	-28,78%
2021	1.458,86 1.648,19	1.709,62 1.436,35	1.436,35	1.648,19	13,77%
2020	1.334,52 1.448,67	1.458,68 835,25	835,25	1.448,67	8,49%
2019	1.021,22 1.335,36	1.350,96 1.010,61	1.010,61	1.335,36	30,55%
2018	1.249,11 1.022,85	1.311,54 1.002,60	1.002,60	1.022,85	-18,07%
2017	1.061,35 1.248,43	1.293,90 1.058,93	1.058,93	1.248,43	17,53%
2016	997,28 1.062,22	1.062,65 979,88	979,88	1.062,22	6,51%

boerse.de-Börsenzitat:

A series of small wins works just fine, take the single and double. Don't always swing for the fences.
Jeff`s Rules for Wall Street Survival