Marktübersicht

Dax
13.052,50
0,44%
MDax
26.330,00
0,31%
BCDI
141,54
0,04%
Dow Jones
23.145,64
0,64%
TecDax
2.521,75
0,15%
Bund-Future
162,16
-0,28%
EUR-USD
1,18
0,18%
Rohöl (WTI)
52,11
-0,17%
Gold
1.281,68
-0,28%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
17.10.2017 26.147,30 26.282,40 26.139,20 26.217,80 556.686.000 0,29%
16.10.2017 26.089,30 26.172,50 26.068,20 26.143,00 544.872.000 0,24%
13.10.2017 26.064,90 26.120,90 25.975,20 26.081,60 615.041.000 0,08%
12.10.2017 25.957,40 26.094,90 25.934,80 26.059,50 711.638.000 0,48%
11.10.2017 25.806,00 25.939,00 25.801,10 25.934,90 778.295.000 0,45%
10.10.2017 25.822,20 25.853,30 25.752,20 25.819,20 657.867.000 -0,01%
09.10.2017 25.986,40 25.992,80 25.802,80 25.822,10 688.986.000 -0,61%
06.10.2017 26.106,50 26.127,30 25.972,10 25.981,40 620.848.000 -0,48%
05.10.2017 26.164,80 26.164,80 26.042,50 26.105,70 782.943.000 -0,23%
04.10.2017 26.117,60 26.203,00 26.063,40 26.164,90 847.948.000 0,31%
02.10.2017 26.030,40 26.096,60 26.005,70 26.084,80 635.335.000 0,35%
29.09.2017 25.839,90 25.994,30 25.839,80 25.994,30 733.448.000 0,68%
28.09.2017 25.726,60 25.817,60 25.681,50 25.817,60 608.811.000 0,40%
27.09.2017 25.694,00 25.764,70 25.648,50 25.716,00 732.365.000 0,13%
26.09.2017 25.615,10 25.681,50 25.567,60 25.681,40 735.683.000 0,19%
25.09.2017 25.599,80 25.704,60 25.591,70 25.633,60 490.022.000 0,06%
22.09.2017 25.561,20 25.642,60 25.495,90 25.619,10 573.527.000 0,14%
21.09.2017 25.495,60 25.597,00 25.469,80 25.582,60 678.376.000 0,48%
20.09.2017 25.408,20 25.483,90 25.381,60 25.461,20 673.662.000 0,19%
19.09.2017 25.412,50 25.458,60 25.393,20 25.412,40 647.566.000 0,05%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 276

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
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

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 22.188,90 26.217,83 22.188,90 26.217,80 18,16%
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%

Pfeil rechts MDax Performance

Zeitraum Kurs %
1 Woche 25.819,20 1,54%
2 Wochen 26.084,80 0,51%
1 Monat 25.264,20 3,77%
6 Monate 24.036,30 9,08%
Year-to-date 22.188,90 18,16%
1 Jahr 21.235,50 23,46%
3 Jahre 15.177,80 72,74%
5 Jahre 11.555,60 126,88%
10 Jahre 10.664,40 145,84%
15 Jahre 3.058,94 757,09%
20 Jahre 3.915,58 569,58%
Max. (24.01.1996) 2.645,05 891,20%