Marktübersicht

Dax
12.951,50
0,10%
MDax
26.718,00
0,28%
BCDI
141,54
0,00%
Dow Jones
24.753,09
-0,24%
TecDax
2.822,75
0,40%
Bund-Future
161,17
0,64%
EUR-USD
1,16
-0,64%
Rohöl (WTI)
67,68
-4,30%
Gold
1.301,52
-0,26%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
25.05.2018 26.626,80 26.793,90 26.594,10 26.713,20 593.056.000 0,62%
24.05.2018 26.693,90 26.755,50 26.476,50 26.547,50 686.157.000 -0,57%
23.05.2018 26.939,40 26.939,40 26.630,80 26.699,10 699.468.000 -1,07%
22.05.2018 26.887,70 27.053,30 26.887,70 26.989,00 724.757.000 0,58%
18.05.2018 26.837,60 26.935,20 26.799,80 26.834,70 633.740.000 0,03%
17.05.2018 26.645,20 26.835,80 26.643,00 26.825,60 762.115.000 0,79%
16.05.2018 26.594,80 26.718,60 26.562,90 26.616,60 775.051.000 0,17%
15.05.2018 26.598,90 26.706,70 26.524,90 26.570,30 751.684.000 -0,28%
14.05.2018 26.721,30 26.737,70 26.555,10 26.644,50 669.354.000 -0,21%
11.05.2018 26.776,10 26.797,90 26.674,70 26.699,90 882.455.000 -0,16%
10.05.2018 26.695,10 26.781,20 26.666,10 26.742,40 492.575.000 0,23%
09.05.2018 26.776,50 26.803,80 26.625,80 26.681,60 818.388.000 -0,40%
08.05.2018 26.665,30 26.800,60 26.592,00 26.789,20 795.782.000 0,39%
07.05.2018 26.419,80 26.687,80 26.419,80 26.684,20 558.826.000 1,15%
04.05.2018 26.279,70 26.388,20 26.269,20 26.379,80 724.964.000 0,56%
03.05.2018 26.323,40 26.359,50 26.174,40 26.233,60 674.148.000 -0,30%
02.05.2018 25.975,40 26.320,70 25.975,40 26.313,80 915.368.000 1,34%
30.04.2018 25.889,50 26.025,50 25.889,50 25.967,10 668.997.000 0,42%
27.04.2018 25.855,80 25.975,70 25.774,30 25.859,50 684.628.000 0,28%
26.04.2018 25.538,10 25.809,40 25.431,20 25.787,30 774.724.000 0,98%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 283

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
November 2018 - - - - -
November 2017 26.651,50 27.026,85 26.161,19 27.026,80 1,41%
November 2016 21.146,20 20.911,80 20.367,50 20.876,50 -1,28%
November 2015 21.174,50 21.593,38 20.519,68 21.593,40 1,98%
November 2014 16.134,20 17.076,99 16.023,43 16.984,30 5,27%
November 2013 15.989,80 16.334,28 15.916,80 16.334,30 2,15%
November 2012 11.492,00 11.656,15 10.957,53 11.612,90 1,05%
November 2011 9.076,24 9.153,85 8.105,78 9.017,05 -0,65%
November 2010 9.301,26 9.507,22 9.170,78 9.289,96 -0,12%
November 2009 6.732,07 7.439,81 6.679,54 7.099,99 5,47%
November 2008 5.503,57 6.092,58 4.735,30 5.355,59 -2,69%
November 2007 10.640,00 10.477,85 9.041,95 9.865,49 -7,28%
November 2006 8.659,92 8.989,32 8.659,92 8.780,16 1,39%
November 2005 6.784,34 7.106,82 6.784,34 7.087,89 4,47%
November 2004 5.050,39 5.272,21 5.050,39 5.272,21 4,39%
November 2003 4.360,53 4.434,27 4.215,65 4.363,21 0,06%
November 2002 3.122,17 3.190,26 3.089,00 3.190,26 2,18%
November 2001 4.099,95 4.316,05 4.099,52 4.272,45 4,21%
November 2000 4.932,34 5.069,82 4.674,44 4.686,08 -4,99%
November 1999 4.016,56 4.105,78 4.016,56 4.068,81 1,30%
November 1998 3.825,40 3.984,87 3.825,40 3.974,40 3,90%
November 1997 3.699,26 3.757,32 3.583,98 3.683,00 -0,44%
November 1996 2.892,60 2.926,91 2.814,70 2.858,83 -1,17%
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2018 26.200,80 27.455,24 25.030,74 26.713,20 1,96%
2017 22.188,90 27.026,85 22.188,90 26.200,80 18,08%
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 26.834,70 -0,45%
2 Wochen 26.699,90 0,05%
1 Monat 25.787,30 3,59%
Year-to-date 26.200,80 1,96%
6 Monate 26.633,00 0,30%
1 Jahr 25.208,30 5,97%
3 Jahre 20.713,10 28,97%
5 Jahre 13.987,30 90,98%
10 Jahre 9.473,59 181,98%
15 Jahre 3.290,81 711,75%
20 Jahre 4.686,84 469,96%
Max. (24.01.1996) 2.645,05 909,93%
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr