Marktübersicht

Dax
13.214,50
0,23%
MDax
27.094,00
-0,16%
BCDI
140,49
0,00%
Dow Jones
26.115,65
1,25%
TecDax
2.653,75
-0,15%
Bund-Future
160,55
-0,09%
EUR-USD
1,22
0,07%
Rohöl (WTI)
63,91
0,11%
Gold
1.326,18
-0,05%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
17.01.2018 26.994,60 27.093,90 26.923,60 27.048,20 827.172.000 0,12%
16.01.2018 26.864,40 27.038,30 26.845,50 27.016,20 819.190.000 0,80%
15.01.2018 26.945,00 26.958,70 26.775,80 26.802,80 947.199.000 -0,48%
12.01.2018 26.905,80 26.962,60 26.834,10 26.932,40 811.088.000 0,28%
11.01.2018 26.982,80 27.014,80 26.790,20 26.856,20 1.051.030.000 -0,36%
10.01.2018 27.105,20 27.105,20 26.837,10 26.952,20 728.622.000 -0,64%
09.01.2018 27.054,80 27.150,50 27.037,60 27.125,60 718.545.000 0,41%
08.01.2018 27.090,70 27.119,60 26.980,30 27.014,60 690.906.000 -0,01%
05.01.2018 26.799,30 27.018,40 26.784,20 27.018,40 737.666.000 1,01%
04.01.2018 26.513,10 26.800,40 26.513,10 26.748,80 819.870.000 1,35%
03.01.2018 26.181,80 26.482,30 26.180,30 26.392,90 661.795.000 1,04%
02.01.2018 26.215,00 26.256,60 25.936,20 26.120,20 540.901.000 -0,31%
29.12.2017 26.250,10 26.259,50 26.151,80 26.200,80 323.525.000 -0,04%
28.12.2017 26.267,70 26.283,30 26.174,00 26.212,20 431.385.000 -0,33%
27.12.2017 26.151,00 26.304,90 26.078,40 26.298,30 415.437.000 0,59%
22.12.2017 26.173,40 26.190,90 26.118,00 26.144,20 422.735.000 -0,19%
21.12.2017 26.146,70 26.200,50 26.051,10 26.193,70 562.714.000 0,11%
20.12.2017 26.389,20 26.412,70 26.145,20 26.164,60 726.411.000 -0,77%
19.12.2017 26.469,50 26.527,80 26.344,00 26.366,80 778.519.000 -0,29%
18.12.2017 26.130,60 26.460,30 26.129,80 26.444,30 782.744.000 1,54%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 279

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
April 2018 - - - - -
April 2017 23.904,10 24.669,60 23.896,60 24.615,80 2,98%
April 2016 20.397,70 20.669,53 19.882,99 20.100,70 -1,46%
April 2015 20.684,60 21.623,26 20.316,55 20.316,60 -1,78%
April 2014 16.461,70 16.714,25 15.661,85 16.081,90 -2,31%
April 2013 13.322,30 13.522,06 12.922,90 13.443,70 0,91%
April 2012 10.703,10 10.910,11 10.270,48 10.828,20 1,17%
April 2011 10.310,10 10.740,45 10.164,96 10.740,50 4,17%
April 2010 8.143,46 8.641,73 8.143,46 8.359,15 2,65%
April 2009 4.426,37 5.565,28 4.426,37 5.565,28 25,73%
April 2008 8.787,38 9.380,51 8.787,38 9.353,61 6,44%
April 2007 10.201,20 10.740,99 10.201,20 10.741,00 5,29%
April 2006 8.669,99 8.828,17 8.526,98 8.760,73 1,05%
April 2005 5.693,17 5.854,29 5.488,27 5.488,27 -3,60%
April 2004 4.750,08 5.083,80 4.750,08 4.974,56 4,73%
April 2003 2.770,16 3.214,07 2.770,16 3.214,07 16,02%
April 2002 4.476,85 4.538,31 4.429,99 4.506,51 0,66%
April 2001 4.594,12 4.615,71 4.426,39 4.615,71 0,47%
April 2000 4.468,07 4.461,85 4.258,04 4.461,85 -0,14%
April 1999 3.764,72 3.871,60 3.753,68 3.871,60 2,84%
April 1998 4.384,54 4.588,28 4.381,21 4.492,88 2,47%
April 1997 3.544,52 3.577,98 3.463,11 3.564,73 0,57%
April 1996 2.605,82 2.617,53 2.546,42 2.546,42 -2,28%
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 Hoch Tief Schluss Veränderung
2018 26.200,80 27.125,61 26.120,21 27.048,20 3,23%
2017 22.188,90 27.026,85 22.188,90 26.200,80 18,08%
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 27.125,60 -0,40%
2 Wochen 26.120,20 3,43%
Year-to-date 26.200,80 3,11%
1 Monat 26.043,20 3,74%
6 Monate 24.856,90 8,69%
1 Jahr 22.528,80 19,92%
3 Jahre 17.675,40 52,85%
5 Jahre 12.315,20 119,37%
10 Jahre 8.530,48 216,70%
15 Jahre 3.125,30 764,44%
20 Jahre 3.744,60 621,47%
Max. (24.01.1996) 2.645,05 921,39%