Marktübersicht

Dax
13.462,00
0,20%
MDax
27.540,00
0,00%
BCDI
141,67
0,00%
Dow Jones
26.071,72
0,21%
TecDax
2.709,75
0,00%
Bund-Future
160,56
0,04%
EUR-USD
1,22
-0,15%
Rohöl (WTI)
63,49
-0,35%
Gold
1.331,58
0,35%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
19.01.2018 27.255,70 27.456,20 27.246,00 27.455,20 901.054.000 0,91%
18.01.2018 27.117,80 27.214,90 27.096,20 27.208,80 851.087.000 0,59%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 279

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
Juni 2018 - - - - -
Juni 2017 25.128,50 25.695,74 24.431,27 24.452,30 -2,69%
Juni 2016 20.762,40 20.892,01 18.920,99 19.843,40 -4,43%
Juni 2015 20.449,60 20.625,26 19.520,13 19.622,50 -4,04%
Juni 2014 16.951,10 17.167,92 16.705,84 16.815,60 -0,80%
Juni 2013 14.093,60 14.123,78 13.263,36 13.706,40 -2,75%
Juni 2012 10.147,80 10.403,71 9.715,52 10.343,70 1,93%
Juni 2011 10.884,00 10.932,33 10.456,88 10.932,30 0,44%
Juni 2010 8.023,60 8.509,41 7.744,46 8.008,67 -0,19%
Juni 2009 5.745,38 6.052,17 5.485,20 5.754,01 0,15%
Juni 2008 9.685,41 9.820,54 9.035,09 9.035,09 -6,71%
Juni 2007 11.054,10 11.182,65 10.656,30 11.023,90 -0,27%
Juni 2006 8.135,21 8.264,80 7.152,18 7.887,02 -3,05%
Juni 2005 5.974,90 6.327,36 5.974,90 6.322,32 5,81%
Juni 2004 4.887,33 5.110,93 4.846,94 5.110,93 4,58%
Juni 2003 3.399,63 3.566,66 3.399,63 3.531,99 3,89%
Juni 2002 4.320,87 4.322,26 3.787,13 3.942,60 -8,75%
Juni 2001 4.728,60 4.825,19 4.702,03 4.812,74 1,78%
Juni 2000 4.463,69 4.607,20 4.405,23 4.423,27 -0,91%
Juni 1999 3.850,51 3.988,22 3.843,95 3.988,22 3,58%
Juni 1998 4.671,28 4.750,04 4.569,49 4.614,84 -1,21%
Juni 1997 3.737,10 3.949,60 3.737,10 3.903,40 4,45%
Juni 1996 2.678,02 2.875,77 2.675,48 2.875,77 7,38%
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 27.455,24 26.120,21 27.455,20 4,79%
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 26.932,40 1,94%
2 Wochen 27.018,40 1,62%
Year-to-date 26.200,80 4,79%
1 Monat 26.193,70 4,82%
6 Monate 24.525,90 11,94%
1 Jahr 22.645,30 21,24%
3 Jahre 17.953,80 52,92%
5 Jahre 12.547,70 118,81%
10 Jahre 8.429,48 225,70%
15 Jahre 3.081,56 790,95%
20 Jahre 3.749,00 632,33%
Max. (24.01.1996) 2.645,05 937,98%