Marktübersicht
| Dax |
12.577,00
|
-0,12%
|
| MDax |
25.658,00
|
0,19%
|
| BCDI |
139,32
|
0,00%
|
| Dow Jones |
22.349,59
|
-0,04%
|
| TecDax |
2.404,25
|
0,59%
|
| Bund-Future |
161,14
|
0,08%
|
| EUR-USD |
1,19
|
0,04%
|
| Rohöl (WTI) |
50,65
|
-0,10%
|
| Gold |
1.297,35
|
0,48%
|
MDax
|
|
|
Kurshistorie
MDax tägliche Kurse
| Datum | Erster | Hoch | Tief | Schluss | Volumen | % |
|---|---|---|---|---|---|---|
| 22.09.2017 | 25.561,20 | 25.642,60 | 25.495,90 | 25.619,10 | 573.527.000 | 0,14% |
| 21.09.2017 | 25.495,60 | 25.597,00 | 25.469,80 | 25.582,60 | 678.376.000 | 0,48% |
| 20.09.2017 | 25.408,20 | 25.483,90 | 25.381,60 | 25.461,20 | 673.662.000 | 0,19% |
| 19.09.2017 | 25.412,50 | 25.458,60 | 25.393,20 | 25.412,40 | 647.566.000 | 0,05% |
| 18.09.2017 | 25.355,00 | 25.441,30 | 25.355,00 | 25.400,80 | 540.285.000 | 0,54% |
| 15.09.2017 | 25.269,00 | 25.324,10 | 25.219,00 | 25.264,20 | 1.179.300.000 | -0,07% |
| 14.09.2017 | 25.204,20 | 25.295,00 | 25.178,20 | 25.283,00 | 608.029.000 | 0,16% |
| 13.09.2017 | 25.281,20 | 25.354,20 | 25.216,70 | 25.243,50 | 919.047.000 | -0,27% |
| 12.09.2017 | 25.277,60 | 25.375,80 | 25.274,30 | 25.310,60 | 685.893.000 | 0,32% |
| 11.09.2017 | 24.958,00 | 25.262,40 | 24.958,00 | 25.230,30 | 639.498.000 | 1,31% |
| 08.09.2017 | 24.766,00 | 24.904,50 | 24.703,60 | 24.904,50 | 582.373.000 | 0,38% |
| 07.09.2017 | 24.747,70 | 24.849,20 | 24.745,40 | 24.811,00 | 636.183.000 | 0,47% |
| 06.09.2017 | 24.623,70 | 24.734,50 | 24.562,00 | 24.694,60 | 593.770.000 | -0,02% |
| 05.09.2017 | 24.726,20 | 24.828,60 | 24.675,40 | 24.700,00 | 620.303.000 | -0,05% |
| 04.09.2017 | 24.712,10 | 24.756,60 | 24.638,60 | 24.712,00 | 452.066.000 | -0,46% |
| 01.09.2017 | 24.728,40 | 24.897,60 | 24.716,50 | 24.827,00 | 635.021.000 | 0,62% |
| 31.08.2017 | 24.615,90 | 24.750,60 | 24.579,80 | 24.674,10 | 1.026.860.000 | 0,58% |
| 30.08.2017 | 24.417,30 | 24.532,40 | 24.394,80 | 24.532,40 | 553.153.000 | 0,86% |
| 29.08.2017 | 24.540,00 | 24.540,00 | 24.220,50 | 24.324,30 | 670.999.000 | -1,29% |
| 28.08.2017 | 24.711,00 | 24.723,90 | 24.585,00 | 24.642,50 | 328.355.000 | -0,49% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 275 
|
||||||
MDax Monats-Schlusskurse 1996
| Monat | Erster | Hoch | Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar | 2.645,05 | 2.686,76 | 2.645,05 | 2.686,76 | 1,58% |
| Februar | 2.686,76 | 2.692,86 | 2.612,05 | 2.623,47 | -2,36% |
| März | 2.623,47 | 2.645,94 | 2.540,23 | 2.605,82 | -0,67% |
| April | 2.605,82 | 2.617,53 | 2.546,42 | 2.546,42 | -2,28% |
| Mai | 2.546,42 | 2.685,57 | 2.546,42 | 2.678,02 | 5,17% |
| Juni | 2.678,02 | 2.875,77 | 2.675,48 | 2.875,77 | 7,38% |
| Juli | 2.875,77 | 2.884,03 | 2.720,28 | 2.745,74 | -4,52% |
| August | 2.745,74 | 2.856,65 | 2.745,74 | 2.806,13 | 2,20% |
| September | 2.806,13 | 2.925,96 | 2.776,10 | 2.919,82 | 4,05% |
| Oktober | 2.919,82 | 3.010,65 | 2.892,60 | 2.892,60 | -0,93% |
| November | 2.892,60 | 2.926,91 | 2.814,70 | 2.858,83 | -1,17% |
| Dezember | 2.858,83 | 2.957,83 | 2.858,83 | 2.957,83 | 3,46% |
| 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | |||||
MDax Jahres-Schlusskurse
| Jahr | Erster | Hoch | Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2017 | 22.188,90 | 25.695,74 | 22.188,90 | 25.619,10 | 15,46% |
| 2016 | 20.774,60 | 22.188,94 | 17.594,68 | 22.188,90 | 6,81% |
| 2015 | 16.934,80 | 21.623,26 | 16.700,00 | 20.774,60 | 22,67% |
| 2014 | 16.574,40 | 17.183,95 | 14.733,19 | 16.934,80 | 2,17% |
| 2013 | 11.914,40 | 16.625,72 | 11.914,40 | 16.574,40 | 39,11% |
| 2012 | 8.897,81 | 12.086,11 | 8.897,81 | 11.914,40 | 33,90% |
| 2011 | 10.128,10 | 11.187,04 | 7.783,14 | 8.897,81 | -12,15% |
| 2010 | 7.507,04 | 10.145,21 | 7.243,13 | 10.128,10 | 34,91% |
| 2009 | 5.601,91 | 7.630,26 | 4.163,42 | 7.507,04 | 34,01% |
| 2008 | 9.864,62 | 10.068,56 | 4.735,30 | 5.601,91 | -43,21% |
| 2007 | 9.404,89 | 11.377,94 | 9.041,95 | 9.864,62 | 4,89% |
| 2006 | 7.311,53 | 9.404,89 | 7.152,18 | 9.404,89 | 28,63% |
| 2005 | 5.375,74 | 7.335,71 | 5.375,74 | 7.311,53 | 36,01% |
| 2004 | 4.469,23 | 5.375,74 | 4.469,23 | 5.375,74 | 20,28% |
| 2003 | 3.024,82 | 4.489,59 | 2.646,89 | 4.469,23 | 47,75% |
| 2002 | 4.326,12 | 4.538,31 | 2.735,65 | 3.024,82 | -30,08% |
| 2001 | 4.675,34 | 4.864,63 | 3.569,48 | 4.326,12 | -7,47% |
| 2000 | 4.103,82 | 5.069,82 | 3.994,87 | 4.675,34 | 13,93% |
| 1999 | 3.905,45 | 4.281,05 | 3.672,86 | 4.103,82 | 5,08% |
| 1998 | 3.684,18 | 4.877,78 | 3.324,53 | 3.905,45 | 6,01% |
| 1997 | 2.957,83 | 4.197,42 | 2.946,53 | 3.684,18 | 24,56% |
| 1996 | 2.645,05 | 3.010,65 | 2.540,23 | 2.957,83 | 11,83% |
MDax Performance
| Zeitraum | Kurs | % |
| 1 Woche | 25.264,20 | 1,40% |
| 2 Wochen | 24.904,50 | 2,87% |
| 1 Monat | 24.741,80 | 3,55% |
| 6 Monate | 23.357,50 | 9,68% |
| Year-to-date | 22.188,90 | 15,46% |
| 1 Jahr | 21.549,50 | 18,88% |
| 3 Jahre | 15.979,60 | 60,32% |
| 5 Jahre | 11.213,50 | 128,47% |
| 10 Jahre | 10.395,50 | 146,44% |
| 15 Jahre | 2.957,22 | 766,32% |
| 20 Jahre | 3.905,38 | 556,00% |
| Max. (24.01.1996) | 2.645,05 | 868,57% |
MDax Chartanalyse
| 08.09.17 | MDax über 100-Tage-Linie |
| 07.09.17 | MDax über 50-Tage-Linie |
| 07.09.17 | MDax über 38-Tage-Linie |
| 07.09.17 | MDax über 20-Tage-Linie |
| 04.09.17 | MDax unter 20-Tage-Linie |
Kurse
News & Analysen
Börsenwissen
Service
Specials
Downloads
© 1994-2017 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr
bl.10