Marktübersicht

Dax
13.050,50
0,43%
MDax
26.326,00
0,30%
BCDI
141,53
0,03%
Dow Jones
23.145,36
0,64%
TecDax
2.521,25
0,13%
Bund-Future
162,17
-0,28%
EUR-USD
1,18
0,18%
Rohöl (WTI)
52,11
-0,17%
Gold
1.281,57
-0,29%

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
Juli 2017 24.452,30 25.162,38 24.452,30 24.554,80 0,42%
Juli 2016 19.843,40 21.217,66 19.206,60 21.164,40 6,66%
Juli 2015 19.622,50 21.117,54 19.398,38 20.764,60 5,82%
Juli 2014 16.815,60 16.915,15 15.790,67 15.790,70 -6,09%
Juli 2013 13.706,40 14.362,79 13.608,49 14.352,40 4,71%
Juli 2012 10.343,70 10.935,81 10.343,70 10.826,30 4,67%
Juli 2011 10.932,30 11.187,04 10.486,88 10.486,90 -4,07%
Juli 2010 8.008,67 8.616,30 7.810,82 8.366,58 4,47%
Juli 2009 5.754,01 6.204,36 5.465,06 6.204,36 7,83%
Juli 2008 9.035,09 8.790,08 8.044,47 8.280,11 -8,36%
Juli 2007 11.023,90 11.377,94 10.523,60 10.747,40 -2,51%
Juli 2006 7.887,02 7.994,42 7.403,88 7.869,43 -0,22%
Juli 2005 6.322,32 6.703,59 6.322,32 6.703,59 6,03%
Juli 2004 5.110,93 5.098,30 4.898,92 5.014,29 -1,89%
Juli 2003 3.531,99 3.838,62 3.478,58 3.838,62 8,68%
Juli 2002 3.942,60 3.935,47 3.320,41 3.432,44 -12,94%
Juli 2001 4.812,74 4.808,25 4.588,83 4.678,45 -2,79%
Juli 2000 4.423,27 4.733,51 4.423,27 4.733,51 7,01%
Juli 1999 3.988,22 4.281,05 3.988,22 4.076,20 2,21%
Juli 1998 4.614,84 4.877,78 4.614,84 4.640,30 0,55%
Juli 1997 3.903,40 4.125,04 3.903,40 4.125,04 5,68%
Juli 1996 2.875,77 2.884,03 2.720,28 2.745,74 -4,52%
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%