Marktübersicht

Dax
13.162,00
0,44%
MDax
26.192,00
0,17%
BCDI
141,31
0,00%
Dow Jones
24.651,74
0,58%
TecDax
2.549,50
0,22%
Bund-Future
163,57
0,03%
EUR-USD
1,18
0,10%
Rohöl (WTI)
57,35
0,35%
Gold
1.255,77
0,04%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
15.12.2017 26.018,30 26.081,50 25.939,70 26.043,20 1.688.770.000 -0,11%
14.12.2017 26.164,20 26.173,20 26.023,80 26.071,00 919.734.000 -0,43%
13.12.2017 26.271,00 26.300,80 26.149,40 26.182,90 983.252.000 -0,38%
12.12.2017 26.148,90 26.283,90 26.119,60 26.283,50 783.794.000 0,65%
11.12.2017 26.211,80 26.285,10 26.075,80 26.114,40 618.157.000 -0,24%
08.12.2017 26.194,80 26.320,80 26.150,00 26.178,40 710.737.000 0,17%
07.12.2017 26.395,90 26.411,10 26.091,40 26.132,90 799.759.000 -0,93%
06.12.2017 26.864,00 26.864,00 26.152,60 26.378,30 973.586.000 -2,23%
05.12.2017 26.958,60 27.050,90 26.780,00 26.979,10 785.117.000 0,16%
04.12.2017 26.840,10 27.062,60 26.839,80 26.935,50 745.095.000 0,87%
01.12.2017 27.059,30 27.078,10 26.645,70 26.703,90 753.456.000 -1,19%
30.11.2017 26.933,90 27.075,60 26.865,60 27.026,80 2.030.310.000 0,41%
29.11.2017 26.881,40 27.154,90 26.875,60 26.917,40 794.047.000 0,48%
28.11.2017 26.649,30 26.803,80 26.561,30 26.789,10 567.476.000 0,59%
27.11.2017 26.665,10 26.821,60 26.629,40 26.633,00 557.007.000 -0,26%
24.11.2017 26.678,30 26.827,90 26.608,50 26.703,40 496.291.000 0,07%
23.11.2017 26.559,40 26.708,70 26.406,20 26.683,90 491.258.000 0,26%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 278

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 27.026,85 22.188,90 26.043,20 17,37%
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 26.178,40 -0,52%
2 Wochen 26.703,90 -2,47%
1 Monat 26.463,30 -1,59%
6 Monate 25.531,90 2,00%
Year-to-date 22.188,90 17,37%
1 Jahr 21.816,20 19,38%
3 Jahre 16.363,00 59,16%
5 Jahre 11.956,00 117,83%
10 Jahre 9.810,40 165,47%
15 Jahre 3.060,48 750,95%
20 Jahre 3.657,61 612,03%
Max. (24.01.1996) 2.645,05 884,60%