Marktübersicht

Dax
12.603,50
0,03%
MDax
25.646,00
0,14%
BCDI
139,46
0,27%
Dow Jones
22.330,53
-0,13%
TecDax
2.402,25
0,50%
Bund-Future
161,14
0,08%
EUR-USD
1,19
0,03%
Rohöl (WTI)
50,53
-0,34%
Gold
1.294,69
0,27%

SDAX

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

Kurshistorie

SDAX tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.09.2017 11.747,20 11.788,00 11.705,90 11.788,00 115.521.000 0,52%
20.09.2017 11.771,80 11.771,80 11.721,10 11.727,50 96.935.000 -0,32%
19.09.2017 11.717,60 11.802,10 11.717,60 11.764,80 125.123.000 0,51%
18.09.2017 11.664,70 11.714,50 11.664,70 11.704,80 143.855.000 0,65%
15.09.2017 11.707,80 11.714,80 11.628,20 11.629,50 234.369.000 -0,74%
14.09.2017 11.680,70 11.716,00 11.669,20 11.716,00 122.805.000 0,25%
13.09.2017 11.675,00 11.696,40 11.655,40 11.687,20 130.784.000 -0,03%
12.09.2017 11.691,50 11.722,30 11.672,90 11.690,70 139.819.000 0,28%
11.09.2017 11.569,50 11.658,50 11.569,50 11.658,50 113.769.000 0,93%
08.09.2017 11.510,60 11.550,60 11.477,60 11.550,60 100.646.000 0,15%
07.09.2017 11.479,40 11.533,70 11.461,40 11.533,70 113.418.000 0,77%
06.09.2017 11.408,40 11.461,50 11.376,30 11.445,60 119.786.000 0,17%
05.09.2017 11.432,20 11.462,50 11.415,30 11.425,70 98.841.200 0,04%
04.09.2017 11.433,10 11.433,70 11.387,00 11.421,10 81.253.000 -0,34%
01.09.2017 11.418,70 11.493,40 11.418,70 11.459,60 120.000.000 0,51%
31.08.2017 11.340,50 11.401,20 11.315,50 11.401,20 147.986.000 0,83%
30.08.2017 11.227,10 11.315,60 11.227,10 11.307,50 104.457.000 1,05%
29.08.2017 11.282,60 11.282,60 11.123,40 11.189,80 146.048.000 -1,13%
28.08.2017 11.313,00 11.328,30 11.291,40 11.318,20 86.610.100 -0,20%
25.08.2017 11.352,80 11.368,50 11.304,50 11.341,10 110.800.000 -0,03%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 376

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 11.787,99 11.401,20 11.788,00 3,39%
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

SDAX Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 9.519,43 11.787,99 9.519,43 11.788,00 23,83%
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 11.716,00 0,10%
2 Wochen 11.533,70 1,68%
1 Monat 11.354,40 3,29%
6 Monate 10.026,30 16,97%
Year-to-date 9.519,43 23,20%
1 Jahr 9.312,22 25,94%
3 Jahre 7.003,32 67,46%
5 Jahre 5.061,67 131,69%
10 Jahre 5.748,37 104,01%
15 Jahre 1.911,05 513,67%
20 Jahre 2.989,28 292,32%
Max. (30.12.1987) 1.000,00 1.072,75%