Marktübersicht

Dax
12.990,00
0,00%
MDax
26.074,00
0,00%
BCDI
140,28
0,00%
Dow Jones
23.328,63
0,71%
TecDax
2.487,50
0,00%
Bund-Future
161,50
-0,38%
EUR-USD
1,18
-0,56%
Rohöl (WTI)
51,96
0,81%
Gold
1.280,38
-0,76%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
20.10.2017 11.865,20 11.933,00 11.839,20 11.857,00 154.545.000 -0,11%
19.10.2017 12.082,90 12.103,50 11.841,20 11.870,20 175.398.000 -1,78%
18.10.2017 12.069,30 12.099,40 12.031,50 12.085,80 105.021.000 0,14%
17.10.2017 12.090,80 12.094,70 12.047,20 12.068,80 121.200.000 -0,19%
16.10.2017 12.087,80 12.092,20 12.054,10 12.091,40 124.123.000 0,07%
13.10.2017 12.121,90 12.124,90 12.054,70 12.083,40 132.724.000 -0,40%
12.10.2017 12.084,70 12.131,80 12.047,40 12.131,80 107.240.000 0,53%
11.10.2017 12.027,00 12.067,70 12.000,00 12.067,70 114.877.000 0,47%
10.10.2017 12.002,30 12.014,30 11.979,00 12.010,90 133.629.000 0,00%
09.10.2017 12.016,30 12.042,40 11.988,00 12.010,70 121.946.000 -0,05%
06.10.2017 12.039,40 12.043,90 11.999,70 12.016,80 154.902.000 -0,21%
05.10.2017 12.014,70 12.044,20 11.979,70 12.042,20 158.315.000 0,18%
04.10.2017 12.017,20 12.030,60 11.983,20 12.020,40 165.121.000 0,27%
02.10.2017 11.944,20 11.988,20 11.931,30 11.988,20 144.347.000 0,66%
29.09.2017 11.872,00 11.909,90 11.832,70 11.909,90 143.202.000 0,39%
28.09.2017 11.793,10 11.863,70 11.786,30 11.863,70 155.889.000 0,78%
27.09.2017 11.785,10 11.793,20 11.757,20 11.771,30 120.314.000 -0,02%
26.09.2017 11.787,20 11.806,50 11.742,20 11.774,00 101.055.000 -0,11%
25.09.2017 11.811,90 11.843,70 11.783,20 11.786,80 105.768.000 -0,31%
22.09.2017 11.779,00 11.837,10 11.756,00 11.823,10 116.517.000 0,30%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 377

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 11.857,02 11.857,00 -0,44%
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

SDAX Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 9.519,43 12.131,80 9.519,43 11.857,00 24,56%
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%

Pfeil rechts SDAX Performance

Zeitraum Kurs %
1 Woche 12.083,40 -1,87%
2 Wochen 12.016,80 -1,33%
1 Monat 11.727,50 1,10%
6 Monate 10.281,90 15,32%
Year-to-date 9.519,43 24,56%
1 Jahr 9.348,15 26,84%
3 Jahre 6.307,29 87,99%
5 Jahre 5.095,94 132,68%
10 Jahre 5.929,82 99,96%
15 Jahre 1.821,45 550,96%
20 Jahre 3.000,09 295,22%
Max. (30.12.1987) 1.000,00 1.085,70%