Marktübersicht

Dax
13.474,00
0,29%
MDax
27.540,00
1,28%
BCDI
141,67
0,00%
Dow Jones
26.071,72
0,21%
TecDax
2.709,75
1,18%
Bund-Future
160,56
0,04%
EUR-USD
1,22
-0,15%
Rohöl (WTI)
63,49
-0,35%
Gold
1.331,58
0,35%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
18.01.2018 27.117,80 27.214,90 27.096,20 27.208,80 851.087.000 0,59%
17.01.2018 26.994,60 27.093,90 26.923,60 27.048,20 827.172.000 0,12%
16.01.2018 26.864,40 27.038,30 26.845,50 27.016,20 819.190.000 0,80%
15.01.2018 26.945,00 26.958,70 26.775,80 26.802,80 947.199.000 -0,48%
12.01.2018 26.905,80 26.962,60 26.834,10 26.932,40 811.088.000 0,28%
11.01.2018 26.982,80 27.014,80 26.790,20 26.856,20 1.051.030.000 -0,36%
10.01.2018 27.105,20 27.105,20 26.837,10 26.952,20 728.622.000 -0,64%
09.01.2018 27.054,80 27.150,50 27.037,60 27.125,60 718.545.000 0,41%
08.01.2018 27.090,70 27.119,60 26.980,30 27.014,60 690.906.000 -0,01%
05.01.2018 26.799,30 27.018,40 26.784,20 27.018,40 737.666.000 1,01%
04.01.2018 26.513,10 26.800,40 26.513,10 26.748,80 819.870.000 1,35%
03.01.2018 26.181,80 26.482,30 26.180,30 26.392,90 661.795.000 1,04%
02.01.2018 26.215,00 26.256,60 25.936,20 26.120,20 540.901.000 -0,31%
29.12.2017 26.250,10 26.259,50 26.151,80 26.200,80 323.525.000 -0,04%
28.12.2017 26.267,70 26.283,30 26.174,00 26.212,20 431.385.000 -0,33%
27.12.2017 26.151,00 26.304,90 26.078,40 26.298,30 415.437.000 0,59%
22.12.2017 26.173,40 26.190,90 26.118,00 26.144,20 422.735.000 -0,19%
21.12.2017 26.146,70 26.200,50 26.051,10 26.193,70 562.714.000 0,11%
20.12.2017 26.389,20 26.412,70 26.145,20 26.164,60 726.411.000 -0,77%
19.12.2017 26.469,50 26.527,80 26.344,00 26.366,80 778.519.000 -0,29%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 279

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 27.208,79 26.120,21 27.208,80 3,85%
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 26.856,20 0,71%
2 Wochen 26.748,80 1,12%
Year-to-date 26.200,80 3,23%
1 Monat 26.366,80 2,58%
6 Monate 24.556,10 10,15%
1 Jahr 22.631,10 19,52%
3 Jahre 17.675,40 53,03%
5 Jahre 12.547,70 115,56%
10 Jahre 8.429,48 220,88%
15 Jahre 3.083,09 777,31%
20 Jahre 3.744,60 622,33%
Max. (24.01.1996) 2.645,05 922,60%