Marktübersicht
| Dax |
12.380,00
|
0,04%
|
| MDax |
26.110,00
|
0,01%
|
| BCDI |
143,57
|
0,00%
|
| Dow Jones |
26.492,21
|
-0,26%
|
| TecDax |
2.859,00
|
1,83%
|
| Bund-Future |
157,92
|
-0,23%
|
| EUR-USD |
1,1770
|
0,13%
|
| Rohöl (WTI) |
72,29
|
0,03%
|
| Gold |
1.204,26
|
0,38%
|
MDax
| aktueller Kurs: |
26.110,00
|
| Veränderung: |
2,00
|
| Veränderung in %: |
0,01 %
|
Kurshistorie
MDax tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 21.09.2018 |
26.396,80 26.344,20 |
26.448,50 26.297,90 |
26.297,90 | 26.344,20 |
2.386.660.000 0,07% |
0,07% |
| 20.09.2018 |
26.247,20 26.325,50 |
26.371,60 26.233,70 |
26.233,70 | 26.325,50 |
785.509.000 0,29% |
0,29% |
| 19.09.2018 |
26.269,00 26.248,90 |
26.310,30 26.171,20 |
26.171,20 | 26.248,90 |
777.532.000 0,00% |
0,00% |
| 18.09.2018 |
26.303,70 26.249,20 |
26.320,70 26.110,80 |
26.110,80 | 26.249,20 |
839.366.000 -0,12% |
-0,12% |
| 17.09.2018 |
26.273,40 26.280,00 |
26.359,60 26.210,50 |
26.210,50 | 26.280,00 |
515.627.000 -0,22% |
-0,22% |
| 14.09.2018 |
26.339,30 26.337,10 |
26.387,00 26.246,90 |
26.246,90 | 26.337,10 |
530.097.000 0,30% |
0,30% |
| 13.09.2018 |
26.413,90 26.259,60 |
26.475,20 26.242,40 |
26.242,40 | 26.259,60 |
560.724.000 -0,60% |
-0,60% |
| 12.09.2018 |
26.380,40 26.418,30 |
26.547,20 26.334,70 |
26.334,70 | 26.418,30 |
616.698.000 0,27% |
0,27% |
| 11.09.2018 |
26.374,00 26.347,60 |
26.414,80 26.187,40 |
26.187,40 | 26.347,60 |
625.783.000 0,03% |
0,03% |
| 10.09.2018 |
26.181,00 26.339,60 |
26.381,40 26.150,80 |
26.150,80 | 26.339,60 |
572.020.000 0,61% |
0,61% |
| 07.09.2018 |
26.134,30 26.180,70 |
26.231,30 26.001,90 |
26.001,90 | 26.180,70 |
588.667.000 0,19% |
0,19% |
| 06.09.2018 |
26.229,70 26.130,50 |
26.336,40 26.107,20 |
26.107,20 | 26.130,50 |
730.747.000 -0,47% |
-0,47% |
| 05.09.2018 |
26.502,10 26.252,80 |
26.553,30 26.244,00 |
26.244,00 | 26.252,80 |
718.027.000 -1,12% |
-1,12% |
| 04.09.2018 |
26.880,40 26.551,30 |
26.938,00 26.462,30 |
26.462,30 | 26.551,30 |
622.558.000 -1,00% |
-1,00% |
| 03.09.2018 |
26.894,00 26.820,50 |
26.979,60 26.755,90 |
26.755,90 | 26.820,50 |
487.888.000 -0,30% |
-0,30% |
| 31.08.2018 |
27.138,10 26.901,40 |
27.138,10 26.873,40 |
26.873,40 | 26.901,40 |
686.929.000 -1,04% |
-1,04% |
| 30.08.2018 |
27.250,10 27.185,30 |
27.250,10 27.040,40 |
27.040,40 | 27.185,30 |
617.479.000 -0,37% |
-0,37% |
| 29.08.2018 |
27.221,10 27.285,50 |
27.366,50 27.220,90 |
27.220,90 | 27.285,50 |
586.209.000 0,29% |
0,29% |
| 28.08.2018 |
27.160,80 27.207,80 |
27.255,90 27.146,20 |
27.146,20 | 27.207,80 |
564.734.000 0,39% |
0,39% |
| 27.08.2018 |
26.908,40 27.102,60 |
27.120,30 26.908,40 |
26.908,40 | 27.102,60 |
477.423.000 1,01% |
1,01% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 288 
|
||||||
MDax Monats-Schlusskurse 1996
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
2.645,05 2.686,76 |
2.686,76 2.645,05 |
2.645,05 | 2.686,76 | 1,58% |
| Februar |
2.686,76 2.623,47 |
2.692,86 2.612,05 |
2.612,05 | 2.623,47 | -2,36% |
| März |
2.623,47 2.605,82 |
2.645,94 2.540,23 |
2.540,23 | 2.605,82 | -0,67% |
| April |
2.605,82 2.546,42 |
2.617,53 2.546,42 |
2.546,42 | 2.546,42 | -2,28% |
| Mai |
2.546,42 2.678,02 |
2.685,57 2.546,42 |
2.546,42 | 2.678,02 | 5,17% |
| Juni |
2.678,02 2.875,77 |
2.875,77 2.675,48 |
2.675,48 | 2.875,77 | 7,38% |
| Juli |
2.875,77 2.745,74 |
2.884,03 2.720,28 |
2.720,28 | 2.745,74 | -4,52% |
| August |
2.745,74 2.806,13 |
2.856,65 2.745,74 |
2.745,74 | 2.806,13 | 2,20% |
| September |
2.806,13 2.919,82 |
2.925,96 2.776,10 |
2.776,10 | 2.919,82 | 4,05% |
| Oktober |
2.919,82 2.892,60 |
3.010,65 2.892,60 |
2.892,60 | 2.892,60 | -0,93% |
| November |
2.892,60 2.858,83 |
2.926,91 2.814,70 |
2.814,70 | 2.858,83 | -1,17% |
| Dezember |
2.858,83 2.957,83 |
2.957,83 2.858,83 |
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 | 18 | |||||
MDax Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2018 |
26.200,80 26.344,20 |
27.455,24 25.030,74 |
25.030,74 | 26.344,20 | 0,55% |
| 2017 |
22.188,90 26.200,80 |
27.026,85 22.188,90 |
22.188,90 | 26.200,80 | 18,08% |
| 2016 |
20.774,60 22.188,90 |
22.188,94 17.594,68 |
17.594,68 | 22.188,90 | 6,81% |
| 2015 |
16.934,80 20.774,60 |
21.623,26 16.700,00 |
16.700,00 | 20.774,60 | 22,67% |
| 2014 |
16.574,40 16.934,80 |
17.183,95 14.733,19 |
14.733,19 | 16.934,80 | 2,17% |
| 2013 |
11.914,40 16.574,40 |
16.625,72 11.914,40 |
11.914,40 | 16.574,40 | 39,11% |
| 2012 |
8.897,81 11.914,40 |
12.086,11 8.897,81 |
8.897,81 | 11.914,40 | 33,90% |
| 2011 |
10.128,10 8.897,81 |
11.187,04 7.783,14 |
7.783,14 | 8.897,81 | -12,15% |
| 2010 |
7.507,04 10.128,10 |
10.145,21 7.243,13 |
7.243,13 | 10.128,10 | 34,91% |
| 2009 |
5.601,91 7.507,04 |
7.630,26 4.163,42 |
4.163,42 | 7.507,04 | 34,01% |
| 2008 |
9.864,62 5.601,91 |
10.068,56 4.735,30 |
4.735,30 | 5.601,91 | -43,21% |
| 2007 |
9.404,89 9.864,62 |
11.377,94 9.041,95 |
9.041,95 | 9.864,62 | 4,89% |
| 2006 |
7.311,53 9.404,89 |
9.404,89 7.152,18 |
7.152,18 | 9.404,89 | 28,63% |
| 2005 |
5.375,74 7.311,53 |
7.335,71 5.375,74 |
5.375,74 | 7.311,53 | 36,01% |
| 2004 |
4.469,23 5.375,74 |
5.375,74 4.469,23 |
4.469,23 | 5.375,74 | 20,28% |
| 2003 |
3.024,82 4.469,23 |
4.489,59 2.646,89 |
2.646,89 | 4.469,23 | 47,75% |
| 2002 |
4.326,12 3.024,82 |
4.538,31 2.735,65 |
2.735,65 | 3.024,82 | -30,08% |
| 2001 |
4.675,34 4.326,12 |
4.864,63 3.569,48 |
3.569,48 | 4.326,12 | -7,47% |
| 2000 |
4.103,82 4.675,34 |
5.069,82 3.994,87 |
3.994,87 | 4.675,34 | 13,93% |
| 1999 |
3.905,45 4.103,82 |
4.281,05 3.672,86 |
3.672,86 | 4.103,82 | 5,08% |
| 1998 |
3.684,18 3.905,45 |
4.877,78 3.324,53 |
3.324,53 | 3.905,45 | 6,01% |
| 1997 |
2.957,83 3.684,18 |
4.197,42 2.946,53 |
2.946,53 | 3.684,18 | 24,56% |
| 1996 |
2.645,05 2.957,83 |
3.010,65 2.540,23 |
2.540,23 | 2.957,83 | 11,83% |
bl.9
© 1994-2018 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr