Marktübersicht

Dax
13.006,00
-0,01%
MDax
26.694,00
0,59%
BCDI
137,85
0,00%
Dow Jones
23.526,18
-0,27%
TecDax
2.574,00
0,55%
Bund-Future
163,06
-0,04%
EUR-USD
1,19
0,25%
Rohöl (WTI)
58,54
0,95%
Gold
1.291,05
-0,09%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
17.11.2017 11.746,80 11.751,70 11.696,80 11.710,20 123.702.000 -0,21%
16.11.2017 11.658,10 11.751,70 11.643,30 11.735,20 172.512.000 0,85%
15.11.2017 11.664,10 11.677,30 11.558,70 11.635,80 176.316.000 -0,54%
14.11.2017 11.600,80 11.722,90 11.600,80 11.698,40 154.957.000 0,92%
13.11.2017 11.730,60 11.733,40 11.535,20 11.591,50 155.048.000 -1,01%
10.11.2017 11.704,20 11.727,60 11.674,60 11.710,00 140.190.000 -0,02%
09.11.2017 11.923,20 11.923,20 11.709,70 11.712,00 164.994.000 -1,73%
08.11.2017 11.950,30 11.981,30 11.892,00 11.918,10 160.650.000 -0,33%
07.11.2017 12.078,10 12.078,10 11.945,10 11.957,20 188.898.000 -1,05%
06.11.2017 12.110,20 12.120,20 12.072,80 12.083,70 130.106.000 -0,25%
03.11.2017 12.036,80 12.141,50 12.036,80 12.113,80 130.936.000 0,65%
02.11.2017 12.042,50 12.064,70 12.012,80 12.036,00 150.967.000 -0,06%
01.11.2017 11.988,60 12.085,60 11.988,60 12.043,30 161.454.000 0,68%
30.10.2017 11.952,80 11.980,80 11.943,80 11.961,90 119.333.000 0,16%
27.10.2017 11.925,50 11.951,80 11.905,30 11.942,30 120.450.000 0,31%
26.10.2017 11.813,80 11.909,20 11.793,00 11.905,80 126.025.000 0,72%
25.10.2017 11.839,70 11.854,80 11.810,60 11.820,30 123.988.000 -0,17%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 378

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 11.781,10 -1,51%
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

SDAX Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 9.519,43 12.131,80 9.519,43 11.781,10 23,76%
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 11.635,80 1,25%
2 Wochen 11.918,10 -1,15%
1 Monat 11.821,90 -0,35%
6 Monate 11.103,00 6,11%
Year-to-date 9.519,43 23,76%
1 Jahr 9.096,46 29,51%
3 Jahre 7.001,70 68,26%
5 Jahre 4.983,42 136,41%
10 Jahre 4.997,66 135,73%
15 Jahre 1.799,91 554,54%
20 Jahre 2.743,50 329,42%
Max. (30.12.1987) 1.000,00 1.078,11%