Marktübersicht

Dax
12.965,50
-0,38%
MDax
26.550,00
0,05%
BCDI
138,09
0,00%
Dow Jones
23.526,18
-0,27%
TecDax
2.561,00
0,04%
Bund-Future
163,12
-0,04%
EUR-USD
1,18
0,12%
Rohöl (WTI)
57,99
1,79%
Gold
1.289,93
-0,18%

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
Mai 2017 24.615,80 25.282,30 24.615,80 25.128,50 2,08%
Mai 2016 20.100,70 20.811,14 19.921,21 20.762,40 3,29%
Mai 2015 20.316,60 21.035,36 20.012,10 20.449,60 0,65%
Mai 2014 16.081,90 16.951,11 16.000,61 16.951,10 5,40%
Mai 2013 13.443,70 14.303,83 13.443,70 14.093,60 4,83%
Mai 2012 10.828,20 10.850,14 10.043,67 10.147,80 -6,28%
Mai 2011 10.740,50 10.884,04 10.541,15 10.884,00 1,34%
Mai 2010 8.359,15 8.508,01 7.428,57 8.023,60 -4,01%
Mai 2009 5.565,28 5.989,48 5.391,08 5.745,38 3,24%
Mai 2008 9.353,61 10.068,56 9.353,61 9.685,41 3,55%
Mai 2007 10.741,00 11.054,06 10.702,86 11.054,10 2,91%
Mai 2006 8.760,73 9.155,35 7.723,08 8.135,21 -7,14%
Mai 2005 5.488,27 5.974,90 5.488,27 5.974,90 8,87%
Mai 2004 4.974,56 5.012,82 4.589,03 4.887,33 -1,75%
Mai 2003 3.214,07 3.399,63 3.212,34 3.399,63 5,77%
Mai 2002 4.506,51 4.499,34 4.320,87 4.320,87 -4,12%
Mai 2001 4.615,71 4.766,36 4.573,21 4.728,60 2,45%
Mai 2000 4.461,85 4.562,49 4.412,18 4.463,69 0,04%
Mai 1999 3.871,60 3.939,38 3.849,17 3.850,51 -0,54%
Mai 1998 4.492,88 4.692,35 4.485,45 4.671,28 3,97%
Mai 1997 3.564,73 3.809,11 3.564,73 3.737,10 4,84%
Mai 1996 2.546,42 2.685,57 2.546,42 2.678,02 5,17%
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 26.358,80 1,76%
2 Wochen 26.929,10 -0,40%
1 Monat 26.053,30 2,95%
6 Monate 25.112,10 6,81%
Year-to-date 22.188,90 20,88%
1 Jahr 20.598,50 30,22%
3 Jahre 16.840,90 59,27%
5 Jahre 11.274,40 137,91%
10 Jahre 9.041,95 196,64%
15 Jahre 3.113,71 761,43%
20 Jahre 3.695,04 625,90%
Max. (24.01.1996) 2.645,05 914,06%