Marktübersicht

Dax
12.995,50
-0,15%
MDax
26.594,00
0,21%
BCDI
137,45
-0,46%
Dow Jones
23.504,00
-0,02%
TecDax
2.568,50
0,33%
Bund-Future
162,98
-0,09%
EUR-USD
1,18
0,18%
Rohöl (WTI)
57,91
-0,14%
Gold
1.289,54
-0,21%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
13.11.2017 26.506,60 26.514,80 26.132,00 26.282,00 783.000.000 -0,80%
10.11.2017 26.604,50 26.641,90 26.430,90 26.494,80 1.123.940.000 -0,36%
09.11.2017 26.934,10 27.003,60 26.540,40 26.590,50 978.661.000 -1,27%
08.11.2017 26.956,70 27.151,80 26.838,70 26.933,20 958.538.000 0,02%
07.11.2017 26.956,00 27.014,80 26.903,20 26.929,10 1.015.330.000 -0,01%
06.11.2017 26.959,50 26.995,30 26.880,70 26.931,20 606.235.000 -0,11%
03.11.2017 26.838,10 27.033,10 26.838,10 26.962,00 762.809.000 0,49%
02.11.2017 26.849,20 26.909,30 26.789,50 26.830,90 826.775.000 -0,11%
01.11.2017 26.730,80 26.982,50 26.729,00 26.860,50 880.983.000 0,78%
30.10.2017 26.699,90 26.748,30 26.635,20 26.651,50 670.272.000 -0,22%
27.10.2017 26.591,60 26.772,50 26.584,50 26.710,00 724.147.000 0,74%
26.10.2017 26.021,70 26.515,60 26.021,70 26.513,00 741.715.000 1,93%
25.10.2017 26.099,30 26.173,70 25.971,10 26.010,00 690.511.000 -0,49%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 277

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
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

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 22.188,90 26.961,97 22.188,90 26.615,20 19,95%
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 26.161,20 1,74%
2 Wochen 26.933,20 -1,18%
1 Monat 26.049,80 2,17%
6 Monate 25.208,30 5,58%
Year-to-date 22.188,90 19,95%
1 Jahr 20.712,90 28,50%
3 Jahre 16.840,90 58,04%
5 Jahre 11.381,70 133,84%
10 Jahre 9.086,48 192,91%
15 Jahre 3.115,53 754,28%
20 Jahre 3.695,04 620,30%
Max. (24.01.1996) 2.645,05 906,23%