Marktübersicht

Dax
13.169,00
0,49%
MDax
26.148,00
0,00%
BCDI
141,31
0,00%
Dow Jones
24.651,74
0,58%
TecDax
2.544,00
0,00%
Bund-Future
163,57
0,03%
EUR-USD
1,18
-0,24%
Rohöl (WTI)
57,35
0,35%
Gold
1.255,32
0,20%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
15.12.2017 11.654,40 11.715,60 11.632,70 11.701,20 222.439.000 0,36%
14.12.2017 11.714,90 11.725,10 11.655,80 11.659,60 148.625.000 -0,52%
13.12.2017 11.710,90 11.730,60 11.697,50 11.720,60 119.633.000 -0,09%
12.12.2017 11.745,40 11.767,00 11.700,30 11.731,10 119.438.000 -0,05%
11.12.2017 11.800,20 11.802,40 11.716,50 11.736,40 105.114.000 -0,39%
08.12.2017 11.797,30 11.822,90 11.759,50 11.782,20 135.812.000 0,08%
07.12.2017 11.737,00 11.780,80 11.721,50 11.773,00 133.016.000 0,33%
06.12.2017 11.745,10 11.745,10 11.628,40 11.734,80 162.934.000 -0,49%
05.12.2017 11.806,70 11.841,20 11.738,90 11.792,90 126.782.000 -0,23%
04.12.2017 11.786,80 11.860,60 11.765,00 11.819,50 121.945.000 0,83%
01.12.2017 11.813,20 11.828,40 11.695,20 11.721,90 127.189.000 -0,72%
30.11.2017 11.718,80 11.807,10 11.692,50 11.806,70 252.912.000 0,69%
29.11.2017 11.790,00 11.831,00 11.712,00 11.725,30 124.110.000 -0,22%
28.11.2017 11.752,60 11.755,80 11.696,80 11.751,10 139.365.000 0,13%
27.11.2017 11.800,40 11.822,00 11.735,40 11.736,40 113.073.000 -0,41%
24.11.2017 11.768,20 11.814,40 11.735,20 11.784,90 96.922.800 0,07%
23.11.2017 11.754,50 11.776,60 11.704,00 11.776,60 98.528.700 -0,04%
22.11.2017 11.828,30 11.838,00 11.764,70 11.781,10 100.691.000 -0,34%
21.11.2017 11.758,80 11.825,70 11.736,60 11.820,70 120.422.000 0,62%
20.11.2017 11.690,00 11.758,80 11.645,20 11.747,80 113.694.000 0,32%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 379

SDAX Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
Januar 9.519,43 9.881,45 9.519,43 9.742,61 2,34%
Februar 9.742,61 10.162,52 9.701,50 10.028,70 2,94%
März 10.028,70 10.131,54 9.910,27 10.092,60 0,64%
April 10.092,60 10.675,96 10.083,67 10.676,00 5,78%
Mai 10.676,00 11.142,18 10.676,00 11.110,20 4,07%
Juni 11.110,20 11.322,75 10.806,69 10.846,70 -2,37%
Juli 10.846,70 11.217,74 10.808,65 11.086,50 2,21%
August 11.086,50 11.438,62 11.086,50 11.401,20 2,84%
September 11.401,20 11.909,93 11.401,20 11.909,90 4,46%
Oktober 11.909,90 12.131,80 11.820,28 11.961,90 0,44%
November 11.961,90 12.113,80 11.591,49 11.806,70 -1,30%
Dezember 11.806,70 11.819,54 11.659,59 11.701,20 -0,89%
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

SDAX Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 9.519,43 12.131,80 9.519,43 11.701,20 22,92%
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 11.782,20 -0,69%
2 Wochen 11.721,90 -0,18%
1 Monat 11.635,80 0,56%
6 Monate 11.169,00 4,76%
Year-to-date 9.519,43 22,92%
1 Jahr 9.275,44 26,15%
3 Jahre 6.854,39 70,71%
5 Jahre 5.215,29 124,36%
10 Jahre 5.210,19 124,58%
15 Jahre 1.727,68 577,28%
20 Jahre 2.701,23 333,18%
Max. (30.12.1987) 1.000,00 1.070,12%