Marktübersicht

Dax
12.569,50
0,06%
MDax
25.418,00
0,08%
BCDI
140,46
-0,49%
Dow Jones
22.388,00
0,04%
TecDax
2.394,25
-0,19%
Bund-Future
161,09
0,02%
EUR-USD
1,20
0,04%
Rohöl (WTI)
50,28
0,54%
Gold
1.312,37
0,09%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
19.09.17 25.412,50 25.458,60 25.393,20 25.412,40 647.566.000 0,05%
18.09.17 25.355,00 25.441,30 25.355,00 25.400,80 540.285.000 0,54%
15.09.17 25.269,00 25.324,10 25.219,00 25.264,20 1.179.300.000 -0,07%
14.09.17 25.204,20 25.295,00 25.178,20 25.283,00 608.029.000 0,16%
13.09.17 25.281,20 25.354,20 25.216,70 25.243,50 919.047.000 -0,27%
12.09.17 25.277,60 25.375,80 25.274,30 25.310,60 685.893.000 0,32%
11.09.17 24.958,00 25.262,40 24.958,00 25.230,30 639.498.000 1,31%
08.09.17 24.766,00 24.904,50 24.703,60 24.904,50 582.373.000 0,38%
07.09.17 24.747,70 24.849,20 24.745,40 24.811,00 636.183.000 0,47%
06.09.17 24.623,70 24.734,50 24.562,00 24.694,60 593.770.000 -0,02%
05.09.17 24.726,20 24.828,60 24.675,40 24.700,00 620.303.000 -0,05%
04.09.17 24.712,10 24.756,60 24.638,60 24.712,00 452.066.000 -0,46%
01.09.17 24.728,40 24.897,60 24.716,50 24.827,00 635.021.000 0,62%
31.08.17 24.615,90 24.750,60 24.579,80 24.674,10 1.026.860.000 0,58%
30.08.17 24.417,30 24.532,40 24.394,80 24.532,40 553.153.000 0,86%
29.08.17 24.540,00 24.540,00 24.220,50 24.324,30 670.999.000 -1,29%
28.08.17 24.711,00 24.723,90 24.585,00 24.642,50 328.355.000 -0,49%
25.08.17 24.773,90 24.889,30 24.717,30 24.762,60 568.533.000 0,08%
24.08.17 24.960,60 24.993,70 24.680,20 24.741,80 807.294.000 -0,71%
23.08.17 24.927,30 25.011,50 24.855,40 24.918,90 595.525.000 -0,11%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 275

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 25.695,74 22.188,90 25.412,40 14,53%
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 25.230,30 0,68%
2 Wochen 24.712,00 2,79%
1 Monat 24.827,70 2,31%
6 Monate 23.172,20 9,62%
Year-to-date 22.188,90 14,48%
1 Jahr 21.027,80 20,80%
3 Jahre 16.249,50 56,32%
5 Jahre 11.085,40 129,14%
10 Jahre 10.013,50 153,67%
15 Jahre 2.992,26 748,88%
20 Jahre 3.862,29 557,66%
Max. (24.01.1996) 2.645,05 860,31%