Aktienkurse - |
- Realtimekurse
- Indexaktien
- Indizes
- Branchen
- Sektoren
- Region
- Land
- A-Z
- |
Dax-Indizes - |
- Kurslisten
- Indizes
- Indexaktien
- Special
- Branchen
Dow Jones Industrial Average
Typ: Index
WKN: 969420 / ISIN: US2605661048Land/Region: USA
Sektor: SonstigesKurshistorie
Dow Jones Industrial Average tägliche Kurse
Datum Erster Hoch Tief Schluss Volumen % 18.06.13 15.186,30 15.340,10 15.186,30 15.318,20 99.214.400 0,91% 17.06.13 15.078,70 15.261,70 15.078,70 15.179,80 139.252.000 0,73% 14.06.13 15.178,10 15.205,90 15.044,80 15.070,20 107.434.000 -0,70% 13.06.13 14.992,50 15.202,30 14.953,50 15.176,10 104.486.000 1,21% 12.06.13 15.130,40 15.241,30 14.981,20 14.995,20 105.773.000 -0,84% 11.06.13 15.231,40 15.251,10 15.086,10 15.122,00 101.613.000 -0,77% 10.06.13 15.247,80 15.300,60 15.211,20 15.238,60 94.245.100 -0,06% 07.06.13 15.044,50 15.255,60 15.044,50 15.248,10 137.383.000 1,38% 06.06.13 14.955,50 15.040,60 14.844,20 15.040,60 140.408.000 0,53% 05.06.13 15.168,10 15.168,60 14.945,60 14.960,60 141.401.000 -1,43% 04.06.13 15.255,20 15.305,00 15.100,80 15.177,50 134.278.000 -0,50% 03.06.13 15.123,50 15.254,10 15.123,50 15.254,00 147.977.000 0,92% 31.05.13 15.322,20 15.392,40 15.115,60 15.115,60 208.815.000 -1,36% 30.05.13 15.306,00 15.398,70 15.281,00 15.324,50 121.149.000 0,14% 29.05.13 15.399,90 15.400,20 15.229,50 15.302,80 114.021.000 -0,69% 28.05.13 15.307,30 15.521,50 15.307,30 15.409,40 130.683.000 0,69% 24.05.13 15.290,70 15.306,70 15.199,60 15.303,10 105.655.000 0,06% 23.05.13 15.300,60 15.348,40 15.180,20 15.294,50 148.815.000 -0,08% 22.05.13 15.387,10 15.542,40 15.266,00 15.307,20 171.846.000 -0,52% 21.05.13 15.335,00 15.434,50 15.325,70 15.387,60 122.967.000 0,34% Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1397 
Dow Jones Industrial Average Monats-Schlusskurse 1981
Monat Erster Hoch Tief Schluss % Januar 964,00 1.004,70 938,90 947,30 -1,73% Februar 947,30 974,60 931,60 974,60 2,88% März 974,60 1.015,20 964,60 1.003,90 3,01% April 1.003,90 1.024,10 989,10 997,80 -0,61% Mai 997,80 995,60 963,40 991,80 -0,60% Juni 991,80 1.012,00 976,90 976,90 -1,50% Juli 976,90 967,70 924,70 952,30 -2,52% August 952,30 953,60 881,50 881,50 -7,43% September 881,50 884,20 824,00 850,00 -3,57% Oktober 850,00 878,10 831,00 852,60 0,31% November 852,60 889,00 844,10 889,00 4,27% Dezember 889,00 892,70 868,30 875,00 -1,57% 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
Dow Jones Industrial Average Jahres-Schlusskurse
Jahr Erster Hoch Tief Schluss % 2013 13.104,10 15.409,39 13.328,85 15.318,20 16,90% 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 1.014,80 858,70 1.004,70 17,87% 1975 616,20 881,80 632,00 852,40 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 785,70 943,10 786,40 905,10 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 763,00 891,70 766,10 874,10 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 435,70 583,70 436,90 583,70 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 235,40 276,40 239,00 269,20 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 69,59 75,45 62,40 69,12 -0,68% 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... 
Dow Jones Industrial Average PerformanceZeitraum Kurs % 1 Woche 14.995,20 2,15% 2 Wochen 14.960,60 2,39% 1 Monat 15.335,30 -0,11% 6 Monate 13.252,00 15,59% 1 Jahr 12.837,30 19,33% 3 Jahre 10.442,40 46,69% 5 Jahre 12.063,10 26,98% Dow Jones Industrial Average Chartanalyse - Indexaktien
- Indizes
- Indexaktien
