Dax 11219.0 0.35%
MDax 21690.0 1.02%
TecDax 1753.5 1.10%
BCDI 133.37 1.86%
Dow Jones 19704.62 0.46%
Nasdaq 4886.16 0.61%
EuroStoxx 3206.0 0.34%
Bund-Future 161.54 0.08%

Dow Jones Industrial Average

Typ: Index
WKN: 969420
ISIN: US2605661048
zur Watchlist zum Portfolio

Kurshistorie

Dow Jones Industrial Average tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
08.12.16 19.559,90 19.665,00 19.527,80 19.614,80322.954.0000,33%
07.12.16 19.242,00 19.558,40 19.229,80 19.549,60385.200.0001,55%
06.12.16 19.219,90 19.255,90 19.184,70 19.251,80284.957.0000,19%
05.12.16 19.244,30 19.274,80 19.186,70 19.216,20317.801.0000,24%
02.12.16 19.161,20 19.196,10 19.141,20 19.170,4084.921.800-0,11%
01.12.16 19.149,20 19.214,30 19.138,80 19.191,90108.803.0000,36%
30.11.16 19.135,60 19.225,30 19.123,40 19.123,60164.574.0000,01%
29.11.16 19.064,10 19.144,40 19.062,20 19.121,6081.510.7000,12%
28.11.16 19.122,10 19.138,70 19.072,20 19.097,9088.461.300-0,28%
25.11.16 19.093,70 19.152,10 19.093,70 19.152,1045.889.4000,36%
23.11.16 19.015,50 19.083,80 19.000,40 19.083,2077.879.4000,31%
22.11.16 18.970,40 19.043,90 18.962,80 19.023,9085.308.3000,35%
21.11.16 18.898,70 18.960,80 18.883,10 18.956,7080.520.7000,47%
18.11.16 18.905,30 18.915,70 18.853,80 18.867,90109.881.000-0,19%
17.11.16 18.866,20 18.904,00 18.845,30 18.903,8089.936.1000,19%
16.11.16 18.909,80 18.909,80 18.825,90 18.868,1087.315.000-0,29%
15.11.16 18.858,20 18.925,30 18.806,10 18.923,10100.659.0000,29%
14.11.16 18.876,80 18.934,10 18.815,80 18.868,70112.252.0000,11%
11.11.16 18.781,70 18.855,80 18.737,00 18.847,70107.298.0000,21%
10.11.16 18.603,10 18.873,70 18.603,10 18.807,90164.388.0001,17%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1582


Dow Jones Industrial Average Monats-Schlusskurse 1978

Monat Erster Hoch Tief Schluss %
Januar 831,20 817,70 763,30 769,90 -7,37%
Februar 769,90 782,70 742,10 742,10 -3,61%
März 742,10 773,80 742,10 757,40 2,06%
April 757,40 837,30 751,00 837,30 10,55%
Mai 837,30 858,40 822,10 840,60 0,39%
Juni 840,60 866,50 812,30 819,00 -2,57%
Juli 819,00 862,30 805,80 862,30 5,29%
August 862,30 900,10 860,70 876,80 1,68%
September 876,80 907,70 857,20 865,80 -1,25%
Oktober 865,80 901,40 792,50 792,50 -8,47%
November 792,50 827,80 785,30 799,00 0,82%
Dezember 799,00 821,90 787,50 805,00 0,75%
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 32 | 33 | 34 | 35 | 36 | 37 | 38 | 39 | 40 | 41 | 42 | 43 | 44 | 45 | 46 | 47 | 48 | 49 | 50 | 51 | 52 | 53 | 54 | 55 | 56 | 57 | 58 | 59 | 60 | 61 | 62 | 63 | 64 | 65 | 66 | 67 | 68 | 69 | 70 | 71 | 72 | 73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 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

Dow Jones Industrial Average Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 17.425,00 19.614,81 15.660,18 19.614,80 12,57%
2015 17.823,10 18.312,39 15.666,44 17.425,00 -2,23%
2014 16.576,70 18.053,71 15.372,80 17.823,10 7,52%
2013 13.104,10 16.576,66 13.104,10 16.576,70 26,50%
2012 12.217,60 13.610,15 12.101,46 13.104,10 7,26%
2011 11.577,50 12.810,54 10.655,30 12.217,60 5,53%
2010 10.428,00 11.585,38 9.686,48 11.577,50 11,02%
2009 8.776,39 10.548,51 6.547,05 10.428,00 18,82%
2008 13.264,80 13.058,20 7.552,29 8.776,39 -33,84%
2007 12.463,20 14.164,53 12.050,41 13.264,80 6,43%
2006 10.717,50 12.510,57 10.667,39 12.463,20 16,29%
2005 10.783,00 10.940,55 10.012,36 10.717,50 -0,61%
2004 10.453,90 10.854,54 9.749,99 10.783,00 3,15%
2003 8.341,63 10.453,92 7.524,06 10.453,90 25,32%
2002 10.021,50 10.635,25 7.286,27 8.341,63 -16,76%
2001 10.788,00 11.337,92 8.235,81 10.021,50 -7,11%
2000 11.497,10 11.722,98 9.796,03 10.788,00 -6,17%
1999 9.181,40 11.497,10 9.120,70 11.497,10 25,22%
1998 7.908,30 9.374,30 7.539,10 9.181,40 16,10%
1997 6.448,30 8.259,30 6.391,70 7.908,30 22,64%
1996 5.117,10 6.560,90 5.032,90 6.448,30 26,01%
1995 3.834,40 5.216,50 3.832,10 5.117,10 33,45%
1994 3.754,10 3.978,40 3.593,40 3.834,40 2,14%
1993 3.301,10 3.794,30 3.242,00 3.754,10 13,72%
1992 3.168,80 3.413,20 3.136,60 3.301,10 4,18%
1991 2.633,70 3.168,80 2.470,30 3.168,80 20,32%
1990 2.753,20 2.999,80 2.365,10 2.633,70 -4,34%
1989 2.168,60 2.791,40 2.144,60 2.753,20 26,96%
1988 1.938,80 2.183,50 1.879,10 2.168,60 11,85%
1987 1.896,00 2.722,40 1.738,70 1.938,80 2,26%
1986 1.546,70 1.955,60 1.502,30 1.896,00 22,58%
1985 1.211,60 1.553,10 1.185,00 1.546,70 27,66%
1984 1.258,60 1.286,60 1.086,60 1.211,60 -3,73%
1983 1.046,50 1.287,20 1.027,00 1.258,60 20,27%
1982 875,00 1.070,60 776,90 1.046,50 19,60%
1981 964,00 1.024,10 824,00 875,00 -9,23%
1980 838,70 1.000,20 759,10 964,00 14,94%
1979 805,00 897,60 796,70 838,70 4,19%
1978 831,20 907,70 742,10 805,00 -3,15%
1977 1.004,70 999,80 800,90 831,20 -17,27%
1976 852,40 1.014,80 852,40 1.004,70 17,87%
1975 616,20 881,80 616,20 852,40 38,33%
1974 850,90 891,70 577,60 616,20 -27,58%
1973 1.020,00 1.051,70 788,30 850,90 -16,58%
1972 890,20 1.036,30 889,20 1.020,00 14,58%
1971 838,90 950,80 798,00 890,20 6,12%
1970 800,40 842,00 631,20 838,90 4,81%
1969 943,80 968,90 769,90 800,40 -15,19%
1968 905,10 985,20 825,10 943,80 4,28%
1967 785,70 943,10 785,70 905,10 15,20%
1966 969,30 995,20 744,30 785,70 -18,94%
1965 874,10 969,30 840,60 969,30 10,89%
1964 763,00 891,70 763,00 874,10 14,56%
1963 652,10 767,20 646,80 763,00 17,01%
1962 731,10 726,00 535,80 652,10 -10,81%
1961 615,90 734,90 610,30 731,10 18,70%
1960 679,40 685,50 566,10 615,90 -9,35%
1959 583,70 679,40 574,50 679,40 16,40%
1958 435,70 583,70 435,70 583,70 33,97%
1957 499,50 520,80 419,80 435,70 -12,77%
1956 488,40 521,10 462,40 499,50 2,27%
1955 404,40 488,40 388,20 488,40 20,77%
1954 280,90 404,40 279,90 404,40 43,97%
1953 291,90 293,80 255,50 280,90 -3,77%
1952 269,20 292,00 256,40 291,90 8,43%
1951 235,40 276,40 235,40 269,20 14,36%
1950 200,52 235,50 196,80 235,40 17,39%
1949 177,30 200,52 161,60 200,52 13,10%
1948 181,16 193,16 165,39 177,30 -2,13%
1947 177,20 186,85 163,55 181,16 2,23%
1946 192,91 212,50 163,12 177,20 -8,14%
1945 151,93 195,82 151,35 192,91 26,97%
1944 135,89 152,28 134,22 151,93 11,80%
1943 119,40 145,82 119,26 135,89 13,81%
1942 110,96 119,56 92,92 119,40 7,61%
1941 131,13 133,59 106,34 110,96 -15,38%
1940 149,99 152,80 111,84 131,13 -12,57%
1939 154,36 155,92 123,75 149,99 -2,83%
1938 120,85 158,08 98,95 154,36 27,73%
1937 179,90 194,40 113,64 120,85 -32,82%
1936 144,13 184,90 143,11 179,90 24,82%
1935 104,04 148,44 96,71 144,13 38,53%
1934 98,67 110,74 85,51 104,04 5,44%
1933 60,26 108,67 50,16 98,67 63,74%
1932 77,90 88,78 41,22 60,26 -22,64%
1931 164,58 194,36 73,79 77,90 -52,67%
1930 248,48 294,07 157,51 164,58 -33,77%
1929 300,00 381,17 198,69 248,48 -17,17%
1928 202,40 300,00 191,33 300,00 48,22%
1927 157,20 202,40 152,73 202,40 28,75%
1926 156,66 166,64 135,20 157,20 0,34%
1925 120,51 159,39 115,00 156,66 30,00%
1924 95,52 120,51 88,33 120,51 26,16%
1923 98,73 105,38 85,76 95,52 -3,25%
1922 81,10 103,43 78,59 98,73 21,74%
1921 71,95 81,50 63,90 81,10 12,72%
1920 107,23 109,88 66,75 71,95 -32,90%
1919 82,20 119,62 79,15 107,23 30,45%
1918 74,38 89,07 73,38 82,20 10,51%
1917 95,00 99,18 65,95 74,38 -21,71%
1916 99,15 110,15 84,96 95,00 -4,19%
1915 54,58 99,21 54,22 99,15 81,66%
1914 57,71 61,12 52,32 54,58 -5,42%
1913 64,37 64,88 52,83 57,71 -10,35%
1912 59,84 68,97 58,72 64,37 7,57%
1911 59,60 63,78 53,43 59,84 0,40%
1910 72,56 72,04 53,93 59,60 -17,86%
1909 63,11 73,64 58,54 72,56 14,97%
1908 43,04 64,74 42,94 63,11 46,63%
1907 69,12 70,60 38,83 43,04 -37,73%
1906 70,47 75,45 62,40 69,12 -1,92%
1905 50,99 70,74 50,37 70,47 38,20%
1904 35,98 53,65 34,00 50,99 41,72%
1903 47,10 49,59 30,88 35,98 -23,61%
1902 47,29 50,14 43,64 47,10 -0,40%
1901 51,80 57,33 45,07 47,29 -8,71%
1900 48,41 52,04 38,80 51,80 7,00%
1899 44,33 56,85 42,69 48,41 9,20%
1898 36,20 44,66 30,77 44,33 22,46%
1897 29,63 40,89 28,20 36,20 22,17%
1896 29,99 32,89 20,86 29,63 -1,20%

Dow Jones Industrial Average Chart

1 T. 1 W. 1 M. 3 M. 6 M. 1 J. 5 J. 10 J. Max.
Chart: Linien Kerzen Balken mehr...
Chart

Pfeil rechts Dow Jones Industrial Average Performance

Zeitraum Kurs %
1 Woche 19.191,90 2,20%
2 Wochen 19.083,20 2,79%
1 Monat 18.332,70 6,99%
6 Monate 18.005,10 8,94%
1 Jahr 17.568,00 11,65%
3 Jahre 16.020,20 22,44%
5 Jahre 11.997,70 63,49%
10 Jahre 12.307,50 59,37%
15 Jahre 10.049,50 95,18%
20 Jahre 6.381,90 207,35%
Max. (26.05.1896) 29,99 65.304,47%