Marktübersicht

Dax
13.162,00
0,44%
MDax
26.192,00
0,17%
BCDI
141,31
0,00%
Dow Jones
24.651,74
0,58%
TecDax
2.549,50
0,22%
Bund-Future
163,57
0,03%
EUR-USD
1,18
0,09%
Rohöl (WTI)
57,35
0,35%
Gold
1.255,78
0,04%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
15.12.2017 26.018,30 26.081,50 25.939,70 26.043,20 1.688.770.000 -0,11%
14.12.2017 26.164,20 26.173,20 26.023,80 26.071,00 919.734.000 -0,43%
13.12.2017 26.271,00 26.300,80 26.149,40 26.182,90 983.252.000 -0,38%
12.12.2017 26.148,90 26.283,90 26.119,60 26.283,50 783.794.000 0,65%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 278

MDax Monats-Schlusskurse 2010

Monat Erster Hoch Tief Schluss Veränderung
Januar 7.507,04 7.945,23 7.406,04 7.505,32 -0,02%
Februar 7.505,32 7.710,94 7.243,13 7.393,26 -1,49%
März 7.393,26 8.190,89 7.393,26 8.143,46 10,15%
April 8.143,46 8.641,73 8.143,46 8.359,15 2,65%
Mai 8.359,15 8.508,01 7.428,57 8.023,60 -4,01%
Juni 8.023,60 8.509,41 7.744,46 8.008,67 -0,19%
Juli 8.008,67 8.616,30 7.810,82 8.366,58 4,47%
August 8.366,58 8.689,12 8.006,42 8.149,15 -2,60%
September 8.149,15 8.827,59 8.149,15 8.768,03 7,59%
Oktober 8.768,03 9.363,62 8.706,69 9.301,26 6,08%
November 9.301,26 9.507,22 9.170,78 9.289,96 -0,12%
Dezember 9.289,96 10.145,21 9.289,96 10.128,10 9,02%
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 26.043,20 17,37%
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 26.178,40 -0,52%
2 Wochen 26.703,90 -2,47%
1 Monat 26.463,30 -1,59%
6 Monate 25.531,90 2,00%
Year-to-date 22.188,90 17,37%
1 Jahr 21.816,20 19,38%
3 Jahre 16.363,00 59,16%
5 Jahre 11.956,00 117,83%
10 Jahre 9.810,40 165,47%
15 Jahre 3.060,48 750,95%
20 Jahre 3.657,61 612,03%
Max. (24.01.1996) 2.645,05 884,60%