Marktübersicht

Dax
13.145,50
0,17%
MDax
26.212,00
0,12%
BCDI
141,84
-0,11%
Dow Jones
24.442,00
0,16%
TecDax
2.511,00
-0,16%
Bund-Future
163,37
-0,09%
EUR-USD
1,18
-0,02%
Rohöl (WTI)
58,45
0,69%
Gold
1.242,81
0,06%

MDax

Typ: Index
WKN: 846741
ISIN: DE0008467416
zur Watchlist zum Portfolio

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
11.12.2017 26.211,80 26.285,10 26.075,80 26.114,40 618.157.000 -0,24%
08.12.2017 26.194,80 26.320,80 26.150,00 26.178,40 710.737.000 0,17%
07.12.2017 26.395,90 26.411,10 26.091,40 26.132,90 799.759.000 -0,93%
06.12.2017 26.864,00 26.864,00 26.152,60 26.378,30 973.586.000 -2,23%
05.12.2017 26.958,60 27.050,90 26.780,00 26.979,10 785.117.000 0,16%
04.12.2017 26.840,10 27.062,60 26.839,80 26.935,50 745.095.000 0,87%
01.12.2017 27.059,30 27.078,10 26.645,70 26.703,90 753.456.000 -1,19%
30.11.2017 26.933,90 27.075,60 26.865,60 27.026,80 2.030.310.000 0,41%
29.11.2017 26.881,40 27.154,90 26.875,60 26.917,40 794.047.000 0,48%
28.11.2017 26.649,30 26.803,80 26.561,30 26.789,10 567.476.000 0,59%
27.11.2017 26.665,10 26.821,60 26.629,40 26.633,00 557.007.000 -0,26%
24.11.2017 26.678,30 26.827,90 26.608,50 26.703,40 496.291.000 0,07%
23.11.2017 26.559,40 26.708,70 26.406,20 26.683,90 491.258.000 0,26%
22.11.2017 26.849,60 26.850,80 26.610,80 26.615,20 650.676.000 -0,77%
21.11.2017 26.599,90 26.871,70 26.507,60 26.822,40 728.780.000 0,96%
20.11.2017 26.370,80 26.582,70 26.321,90 26.567,70 599.924.000 0,48%
17.11.2017 26.474,90 26.528,30 26.404,20 26.440,90 645.188.000 -0,08%
16.11.2017 26.232,40 26.471,80 26.221,60 26.463,30 741.910.000 1,15%
15.11.2017 26.312,80 26.326,80 25.997,00 26.161,20 1.013.080.000 -0,75%
14.11.2017 26.302,00 26.507,90 26.302,00 26.358,80 773.084.000 0,29%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 278

MDax Monats-Schlusskurse 1999

Monat Erster Hoch Tief Schluss Veränderung
Januar 3.905,45 3.999,05 3.721,97 3.750,56 -3,97%
Februar 3.750,56 3.856,38 3.721,09 3.799,07 1,29%
März 3.799,07 3.802,87 3.672,86 3.764,72 -0,90%
April 3.764,72 3.871,60 3.753,68 3.871,60 2,84%
Mai 3.871,60 3.939,38 3.849,17 3.850,51 -0,54%
Juni 3.850,51 3.988,22 3.843,95 3.988,22 3,58%
Juli 3.988,22 4.281,05 3.988,22 4.076,20 2,21%
August 4.076,20 4.168,78 3.983,67 4.103,82 0,68%
September 4.103,82 4.255,81 4.002,99 4.083,46 -0,50%
Oktober 4.083,46 4.095,36 3.939,73 4.016,56 -1,64%
November 4.016,56 4.105,78 4.016,56 4.068,81 1,30%
Dezember 4.068,81 4.119,87 3.960,26 4.103,82 0,86%
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 27.026,85 22.188,90 26.114,40 17,69%
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 26.935,50 -3,05%
2 Wochen 26.633,00 -1,95%
1 Monat 26.494,80 -1,44%
6 Monate 25.305,00 3,20%
Year-to-date 22.188,90 17,69%
1 Jahr 21.662,20 20,55%
3 Jahre 16.656,50 56,78%
5 Jahre 11.973,30 118,11%
10 Jahre 10.038,50 160,14%
15 Jahre 3.160,96 726,15%
20 Jahre 3.711,31 603,64%
Max. (24.01.1996) 2.645,05 887,29%