Marktübersicht

Dax
13.078,50
0,54%
MDax
26.758,00
0,24%
BCDI
137,90
0,04%
Dow Jones
23.562,02
0,15%
TecDax
2.572,75
-0,05%
Bund-Future
162,88
-0,11%
EUR-USD
1,19
0,59%
Rohöl (WTI)
58,78
0,41%
Gold
1.290,07
-0,08%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
17.11.2017 26.474,90 26.528,30 26.404,20 26.440,90 645.188.000 -0,08%
16.11.2017 26.232,40 26.471,80 26.221,60 26.463,30 741.910.000 1,15%
15.11.2017 26.312,80 26.326,80 25.997,00 26.161,20 1.013.080.000 -0,75%
14.11.2017 26.302,00 26.507,90 26.302,00 26.358,80 773.084.000 0,29%
13.11.2017 26.506,60 26.514,80 26.132,00 26.282,00 783.000.000 -0,80%
10.11.2017 26.604,50 26.641,90 26.430,90 26.494,80 1.123.940.000 -0,36%
09.11.2017 26.934,10 27.003,60 26.540,40 26.590,50 978.661.000 -1,27%
08.11.2017 26.956,70 27.151,80 26.838,70 26.933,20 958.538.000 0,02%
07.11.2017 26.956,00 27.014,80 26.903,20 26.929,10 1.015.330.000 -0,01%
06.11.2017 26.959,50 26.995,30 26.880,70 26.931,20 606.235.000 -0,11%
03.11.2017 26.838,10 27.033,10 26.838,10 26.962,00 762.809.000 0,49%
02.11.2017 26.849,20 26.909,30 26.789,50 26.830,90 826.775.000 -0,11%
01.11.2017 26.730,80 26.982,50 26.729,00 26.860,50 880.983.000 0,78%
30.10.2017 26.699,90 26.748,30 26.635,20 26.651,50 670.272.000 -0,22%
27.10.2017 26.591,60 26.772,50 26.584,50 26.710,00 724.147.000 0,74%
26.10.2017 26.021,70 26.515,60 26.021,70 26.513,00 741.715.000 1,93%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 277

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
September 2017 24.674,10 25.994,31 24.674,10 25.994,30 5,35%
September 2016 21.397,00 21.787,62 21.027,76 21.584,00 0,87%
September 2015 19.678,50 19.818,39 18.817,65 19.279,70 -2,03%
September 2014 16.085,30 16.343,75 15.885,50 15.995,00 -0,56%
September 2013 14.386,20 15.077,81 14.386,20 15.034,30 4,51%
September 2012 11.017,00 11.237,27 10.887,27 10.977,90 -0,35%
September 2011 9.177,09 9.170,66 8.146,01 8.341,08 -9,11%
September 2010 8.149,15 8.827,59 8.149,15 8.768,03 7,59%
September 2009 6.722,83 7.433,71 6.522,93 7.358,53 9,46%
September 2008 8.681,82 8.745,92 6.820,42 6.956,77 -19,87%
September 2007 10.286,10 10.462,94 9.832,00 10.334,70 0,47%
September 2006 8.158,10 8.546,81 8.072,40 8.546,81 4,76%
September 2005 6.754,62 7.105,45 6.754,62 7.105,45 5,19%
September 2004 4.874,52 5.062,05 4.874,52 5.014,36 2,87%
September 2003 4.059,82 4.200,18 3.960,56 3.960,56 -2,44%
September 2002 3.404,02 3.391,94 2.854,10 2.854,10 -16,16%
September 2001 4.503,04 4.482,91 3.569,48 3.971,71 -11,80%
September 2000 4.882,96 4.983,17 4.712,96 4.941,63 1,20%
September 1999 4.103,82 4.255,81 4.002,99 4.083,46 -0,50%
September 1998 4.021,05 4.097,28 3.701,95 3.701,95 -7,94%
September 1997 3.856,47 3.932,39 3.807,93 3.883,56 0,70%
September 1996 2.806,13 2.925,96 2.776,10 2.919,82 4,05%
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 26.961,97 22.188,90 26.683,90 20,26%
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 26.463,30 0,83%
2 Wochen 26.590,50 0,35%
1 Monat 26.137,40 2,09%
6 Monate 25.208,30 5,85%
Year-to-date 22.188,90 20,26%
1 Jahr 20.697,50 28,92%
3 Jahre 16.840,90 58,45%
5 Jahre 11.408,10 133,90%
10 Jahre 9.286,80 187,33%
15 Jahre 3.115,53 756,48%
20 Jahre 3.695,04 622,15%
Max. (24.01.1996) 2.645,05 908,82%