Marktübersicht

Dax
13.560,50
0,72%
MDax
27.406,00
-0,39%
BCDI
143,18
0,75%
Dow Jones
26.185,78
-0,11%
TecDax
2.702,50
-0,62%
Bund-Future
160,76
0,11%
EUR-USD
1,23
0,17%
Rohöl (WTI)
64,38
0,94%
Gold
1.337,85
0,29%

SDAX

Typ: Index
WKN: 965338
ISIN: DE0009653386
zur Watchlist zum Portfolio

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
22.01.2018 12.519,40 12.555,60 12.510,30 12.525,80 128.099.000 0,07%
19.01.2018 12.416,50 12.526,40 12.416,50 12.516,50 149.574.000 0,92%
18.01.2018 12.390,60 12.424,40 12.369,00 12.402,80 113.468.000 0,33%
17.01.2018 12.359,90 12.375,50 12.303,60 12.362,50 146.760.000 -0,12%
16.01.2018 12.338,80 12.402,00 12.320,50 12.377,80 113.720.000 0,41%
15.01.2018 12.343,20 12.343,20 12.303,80 12.326,90 118.354.000 0,04%
12.01.2018 12.307,50 12.324,10 12.268,80 12.321,80 150.386.000 0,25%
11.01.2018 12.350,00 12.357,00 12.285,60 12.291,30 130.771.000 -0,43%
10.01.2018 12.365,50 12.366,00 12.267,80 12.344,20 120.815.000 -0,30%
09.01.2018 12.334,20 12.397,10 12.334,20 12.381,60 112.449.000 0,51%
08.01.2018 12.307,50 12.325,60 12.288,70 12.319,00 176.343.000 0,48%
05.01.2018 12.180,20 12.292,30 12.177,90 12.259,80 140.444.000 0,76%
04.01.2018 12.101,90 12.188,10 12.099,90 12.167,10 136.829.000 0,82%
03.01.2018 11.945,20 12.092,70 11.943,50 12.068,40 129.805.000 1,18%
02.01.2018 11.885,50 11.927,80 11.822,80 11.927,80 113.368.000 0,34%
29.12.2017 11.867,20 11.886,80 11.847,60 11.886,80 62.359.000 0,09%
28.12.2017 11.871,00 11.898,00 11.858,50 11.876,60 86.826.800 -0,14%
27.12.2017 11.821,10 11.896,80 11.792,80 11.893,10 91.495.900 0,57%
22.12.2017 11.830,00 11.862,20 11.816,80 11.825,40 103.310.000 -0,19%
21.12.2017 11.837,80 11.851,10 11.802,50 11.847,70 121.927.000 0,18%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 380

SDAX Monats-Schlusskurse 2018

Monat Erster Hoch Tief Schluss Veränderung
Januar 11.886,80 12.525,82 11.886,80 12.525,80 5,38%
Februar - - - - -
März - - - - -
April - - - - -
Mai - - - - -
Juni - - - - -
Juli - - - - -
August - - - - -
September - - - - -
Oktober - - - - -
November - - - - -
Dezember - - - - -
87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18

SDAX Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2018 11.886,80 12.525,82 11.886,80 12.525,80 5,38%
2017 9.519,43 12.131,80 9.519,43 11.886,80 24,87%
2016 9.098,57 9.535,62 7.579,02 9.519,43 4,63%
2015 7.186,21 9.156,08 7.127,62 9.098,57 26,61%
2014 6.788,79 7.571,06 6.181,80 7.186,21 5,85%
2013 5.249,35 6.859,24 5.249,35 6.788,79 29,33%
2012 4.421,44 5.300,28 4.396,86 5.249,35 18,72%
2011 5.173,79 5.611,34 4.133,47 4.421,44 -14,54%
2010 3.549,02 5.178,37 3.549,02 5.173,79 45,78%
2009 2.800,73 3.630,48 2.163,23 3.549,02 26,72%
2008 5.191,56 5.219,39 2.414,98 2.800,73 -46,05%
2007 5.567,36 6.659,19 4.969,60 5.191,56 -6,75%
2006 4.248,90 5.567,36 4.248,90 5.567,36 31,03%
2005 3.143,69 4.333,70 3.133,65 4.248,90 35,16%
2004 2.586,07 3.143,69 2.586,07 3.143,69 21,56%
2003 1.709,28 2.617,68 1.621,59 2.586,07 51,30%
2002 2.365,18 2.494,44 1.647,81 1.709,28 -27,73%
2001 3.073,23 3.228,42 2.139,99 2.365,18 -23,04%
2000 2.889,39 3.466,00 2.877,98 3.073,23 6,36%
1999 2.690,42 3.072,91 2.523,46 2.889,39 7,40%
1998 2.740,48 3.434,72 2.475,03 2.690,42 -1,83%
1997 2.283,25 3.271,50 2.273,47 2.740,48 20,03%
1996 2.124,56 2.364,00 2.083,61 2.283,25 7,47%
1995 2.365,44 2.408,08 2.090,31 2.124,56 -10,18%
1994 2.490,02 2.570,99 2.293,33 2.365,44 -5,00%
1993 1.769,81 2.495,25 1.733,98 2.490,02 40,69%
1992 2.003,82 2.203,15 1.666,26 1.769,81 -11,68%
1991 2.217,17 2.373,83 1.964,78 2.003,82 -9,62%
1990 2.155,97 2.732,95 2.089,59 2.217,17 2,84%
1989 1.457,34 2.266,22 1.457,34 2.155,97 47,94%
1988 1.000,00 1.475,27 949,24 1.457,34 45,73%
1987 1.000,00 1.000,00 1.000,00 1.000,00 0,00%

SDAX Performance

Zeitraum Kurs %
1 Woche 12.326,90 1,61%
2 Wochen 12.319,00 1,68%
Year-to-date 11.886,80 5,38%
1 Monat 11.825,40 5,92%
6 Monate 11.137,90 12,46%
1 Jahr 9.720,29 28,86%
3 Jahre 7.486,84 67,30%
5 Jahre 5.712,93 119,25%
10 Jahre 4.274,72 193,02%
15 Jahre 1.698,17 637,61%
20 Jahre 2.740,81 357,01%
30 Jahre 957,60 1.208,04%
Max. (30.12.1987) 1.000,00 1.152,58%