Marktübersicht

Dax
13.010,50
0,05%
MDax
26.242,00
0,39%
BCDI
141,89
0,08%
Dow Jones
22.977,28
0,09%
TecDax
2.517,50
-0,92%
Bund-Future
162,62
0,11%
EUR-USD
1,18
-0,41%
Rohöl (WTI)
52,24
0,15%
Gold
1.285,46
-0,75%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
18.09.2017 25.355,00 25.441,30 25.355,00 25.400,80 540.285.000 0,54%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 276

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
August 2017 24.554,80 25.152,41 24.324,27 24.674,10 0,49%
August 2016 21.164,40 21.850,11 20.814,74 21.397,00 1,10%
August 2015 20.764,60 21.402,25 18.618,49 19.678,50 -5,23%
August 2014 15.790,70 16.273,17 15.297,48 16.085,30 1,87%
August 2013 14.352,40 14.855,42 14.325,47 14.386,20 0,24%
August 2012 10.826,30 11.255,32 10.674,74 11.017,00 1,76%
August 2011 10.486,90 10.338,08 8.404,29 9.177,09 -12,49%
August 2010 8.366,58 8.689,12 8.006,42 8.149,15 -2,60%
August 2009 6.204,36 6.879,78 6.204,36 6.722,83 8,36%
August 2008 8.280,11 8.681,82 8.049,76 8.681,82 4,85%
August 2007 10.747,40 10.621,92 9.508,13 10.286,10 -4,29%
August 2006 7.869,43 8.168,74 7.842,02 8.158,10 3,67%
August 2005 6.703,59 6.862,90 6.693,33 6.754,62 0,76%
August 2004 5.014,29 4.993,99 4.734,99 4.874,52 -2,79%
August 2003 3.838,62 4.059,82 3.797,77 4.059,82 5,76%
August 2002 3.432,44 3.470,01 3.301,23 3.404,02 -0,83%
August 2001 4.678,45 4.709,63 4.503,04 4.503,04 -3,75%
August 2000 4.733,51 4.909,86 4.733,51 4.882,96 3,16%
August 1999 4.076,20 4.168,78 3.983,67 4.103,82 0,68%
August 1998 4.640,30 4.611,55 4.021,05 4.021,05 -13,35%
August 1997 4.125,04 4.197,42 3.856,47 3.856,47 -6,51%
August 1996 2.745,74 2.856,65 2.745,74 2.806,13 2,20%
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 26.164,89 22.188,90 26.143,00 17,82%
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 25.822,10 1,24%
2 Wochen 26.084,80 0,22%
1 Monat 25.264,20 3,48%
6 Monate 23.992,40 8,96%
Year-to-date 22.188,90 17,82%
1 Jahr 21.320,90 22,62%
3 Jahre 14.733,20 77,44%
5 Jahre 11.471,40 127,90%
10 Jahre 10.535,00 148,15%
15 Jahre 2.979,39 777,46%
20 Jahre 3.974,19 557,82%
Max. (24.01.1996) 2.645,05 888,37%