Marktübersicht

Dax
12.390,50
-1,28%
MDax
25.616,00
-0,77%
BCDI
131,13
-0,44%
Dow Jones
23.932,00
-0,43%
TecDax
2.579,25
-0,92%
Bund-Future
157,56
-0,22%
EUR-USD
1,22
-0,26%
Rohöl (WTI)
67,88
0,13%
Gold
1.325,01
-0,41%

MDax

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

Kurshistorie

MDax tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
24.04.2018 26.065,70 26.122,00 25.880,60 26.007,60 643.336.000 -0,17%
23.04.2018 25.996,30 26.069,70 25.893,00 26.051,50 653.195.000 0,26%
20.04.2018 26.062,00 26.151,60 25.958,40 25.983,30 615.311.000 -0,14%
19.04.2018 26.063,10 26.171,10 25.989,80 26.020,70 581.270.000 -0,08%
18.04.2018 25.961,60 26.061,30 25.935,40 26.041,60 631.511.000 0,56%
17.04.2018 25.589,90 25.942,00 25.578,30 25.895,50 623.622.000 1,40%
16.04.2018 25.663,10 25.774,70 25.529,30 25.538,30 531.043.000 -0,36%
13.04.2018 25.703,00 25.807,70 25.609,00 25.630,20 645.274.000 -0,06%
12.04.2018 25.625,70 25.699,20 25.387,20 25.644,90 698.109.000 0,13%
11.04.2018 25.796,00 25.857,40 25.585,80 25.611,00 618.286.000 -0,79%
10.04.2018 25.799,40 25.854,60 25.702,70 25.815,80 641.592.000 0,46%
09.04.2018 25.717,00 25.858,70 25.646,30 25.698,80 512.229.000 0,20%
06.04.2018 25.610,00 25.731,40 25.505,20 25.646,50 590.559.000 -0,13%
05.04.2018 25.351,40 25.681,90 25.351,20 25.679,30 697.024.000 2,17%
04.04.2018 25.381,90 25.405,90 25.045,40 25.133,10 741.788.000 -0,81%
03.04.2018 25.520,50 25.520,50 25.152,50 25.338,00 735.556.000 -0,99%
29.03.2018 25.360,30 25.643,40 25.360,30 25.591,50 667.107.000 0,96%
28.03.2018 25.383,00 25.383,00 25.070,50 25.349,40 721.680.000 -0,55%
27.03.2018 25.299,80 25.534,80 25.299,80 25.489,60 711.781.000 1,41%
26.03.2018 25.245,20 25.420,40 25.047,90 25.134,70 647.533.000 -0,27%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 282

MDax Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
2018 - - - - -
2017 24.554,80 25.152,41 24.324,27 24.674,10 0,49%
2016 21.164,40 21.850,11 20.814,74 21.397,00 1,10%
2015 20.764,60 21.402,25 18.618,49 19.678,50 -5,23%
2014 15.790,70 16.273,17 15.297,48 16.085,30 1,87%
2013 14.352,40 14.855,42 14.325,47 14.386,20 0,24%
2012 10.826,30 11.255,32 10.674,74 11.017,00 1,76%
2011 10.486,90 10.338,08 8.404,29 9.177,09 -12,49%
2010 8.366,58 8.689,12 8.006,42 8.149,15 -2,60%
2009 6.204,36 6.879,78 6.204,36 6.722,83 8,36%
2008 8.280,11 8.681,82 8.049,76 8.681,82 4,85%
2007 10.747,40 10.621,92 9.508,13 10.286,10 -4,29%
2006 7.869,43 8.168,74 7.842,02 8.158,10 3,67%
2005 6.703,59 6.862,90 6.693,33 6.754,62 0,76%
2004 5.014,29 4.993,99 4.734,99 4.874,52 -2,79%
2003 3.838,62 4.059,82 3.797,77 4.059,82 5,76%
2002 3.432,44 3.470,01 3.301,23 3.404,02 -0,83%
2001 4.678,45 4.709,63 4.503,04 4.503,04 -3,75%
2000 4.733,51 4.909,86 4.733,51 4.882,96 3,16%
1999 4.076,20 4.168,78 3.983,67 4.103,82 0,68%
1998 4.640,30 4.611,55 4.021,05 4.021,05 -13,35%
1997 4.125,04 4.197,42 3.856,47 3.856,47 -6,51%
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 | 18

MDax Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2018 26.200,80 27.455,24 25.030,74 26.007,60 -0,74%
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 25.895,50 0,43%
2 Wochen 25.815,80 0,74%
1 Monat 25.203,80 3,19%
Year-to-date 26.200,80 -0,74%
6 Monate 26.513,00 -1,91%
1 Jahr 24.593,00 5,75%
3 Jahre 21.024,70 23,70%
5 Jahre 13.380,10 94,38%
10 Jahre 9.181,51 183,26%
15 Jahre 3.137,91 728,82%
20 Jahre 4.484,04 480,00%
Max. (24.01.1996) 2.645,05 883,26%
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr