Dax 10405.5 -2.08%
MDax 21332.0 -0.86%
TecDax 1781.0 -0.97%
BCDI 138.29 -0.88%
Dow Jones 18114.76 -0.8%
Nasdaq 4834.15 -0.53%
EuroStoxx 2976.5 -1.64%
Bund-Future 165.43 0.18%

Kurshistorie

Dow Jones Transportation Average (Kursindex) tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
23.09.16 7.948,50 7.956,24 7.923,49 7.936,9913.169.000-0,33%
22.09.16 7.951,30 8.018,64 7.950,17 7.963,1214.978.3000,40%
21.09.16 7.808,16 7.944,08 7.807,85 7.931,3215.892.6001,77%
20.09.16 7.816,07 7.851,19 7.793,11 7.793,2312.930.9000,01%
19.09.16 7.794,33 7.846,65 7.777,06 7.792,3814.567.4000,28%
16.09.16 7.802,98 7.802,98 7.747,79 7.770,3344.089.700-0,38%
15.09.16 7.752,79 7.819,85 7.712,13 7.800,3615.500.4000,58%
14.09.16 7.768,14 7.802,22 7.732,56 7.755,4015.401.100-0,21%
13.09.16 7.898,92 7.899,16 7.753,88 7.771,9119.491.900-1,94%
12.09.16 7.786,59 7.956,33 7.756,99 7.925,9018.179.8001,32%
09.09.16 8.025,19 8.038,04 7.822,41 7.822,5918.285.300-3,15%
08.09.16 8.049,62 8.083,30 8.038,07 8.076,6013.344.8000,24%
07.09.16 7.962,20 8.070,14 7.960,44 8.057,6019.041.0001,32%
06.09.16 7.948,19 7.954,47 7.904,25 7.952,4014.029.8000,07%
02.09.16 7.925,72 7.995,89 7.925,72 7.946,7911.695.2000,37%
01.09.16 7.896,30 7.945,09 7.849,33 7.917,5612.697.4000,49%
31.08.16 7.894,77 7.898,12 7.817,57 7.878,6918.637.100-0,40%
30.08.16 7.862,86 7.926,48 7.862,86 7.910,1216.964.0000,63%
29.08.16 7.830,69 7.877,20 7.825,45 7.860,3010.313.6000,46%
26.08.16 7.876,01 7.915,30 7.804,62 7.824,5412.144.900-0,55%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 844


Dow Jones Transportation Average (Kursindex) Monats-Schlusskurse 2016

Monat Erster Hoch Tief Schluss %
Januar 7.508,71 7.363,95 6.625,53 6.906,76 -8,02%
Februar 6.906,76 7.421,11 6.764,16 7.345,03 6,35%
März 7.345,03 8.075,69 7.345,03 7.944,11 8,16%
April 7.944,11 8.109,19 7.652,83 7.871,63 -0,91%
Mai 7.871,63 7.923,95 7.507,31 7.798,35 -0,93%
Juni 7.798,35 7.900,68 7.093,40 7.485,13 -4,02%
Juli 7.485,13 8.015,93 7.458,03 7.846,41 4,83%
August 7.846,41 7.930,35 7.648,44 7.878,69 0,41%
September 7.878,69 8.076,60 7.755,40 7.936,99 0,74%
Oktober - - - - -
November - - - - -
Dezember - - - - -
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 Transportation Average (Kursindex) Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 7.508,71 8.109,19 6.625,53 7.936,99 5,70%
2015 9.139,92 9.178,48 7.364,04 7.508,71 -17,85%
2014 7.400,57 9.217,44 7.053,75 9.139,92 23,50%
2013 5.306,77 7.400,57 5.306,77 7.400,57 39,46%
2012 5.019,69 5.368,93 4.847,73 5.306,77 5,72%
2011 5.106,75 5.618,25 4.038,73 5.019,69 -1,70%
2010 4.099,63 5.108,60 3.792,89 5.106,75 24,57%
2009 3.537,15 4.188,16 2.146,89 4.099,63 15,90%
2008 4.570,55 5.492,95 2.988,99 3.537,15 -22,61%
2007 4.560,20 5.446,49 4.366,60 4.570,55 0,23%
2006 4.196,03 4.998,95 4.090,95 4.560,20 8,68%
2005 3.798,05 4.266,75 3.382,89 4.196,03 10,48%
2004 3.007,05 3.811,62 2.750,80 3.798,05 26,30%
2003 2.309,96 3.038,15 1.942,19 3.007,05 30,18%
2002 2.639,99 3.049,96 2.013,02 2.309,96 -12,50%
2001 2.946,60 3.145,70 2.033,86 2.639,99 -10,41%
2000 2.977,20 2.980,50 2.263,60 2.946,60 -1,03%
1999 3.149,30 3.783,50 2.808,40 2.977,20 -5,46%
1998 3.256,50 3.686,00 2.345,00 3.149,30 -3,29%
1997 2.255,70 3.368,30 2.222,10 3.256,50 44,37%
1996 1.981,00 2.315,50 1.882,70 2.255,70 13,87%
1995 1.455,00 2.092,10 1.455,00 1.981,00 36,15%
1994 1.762,30 1.862,30 1.371,90 1.455,00 -17,44%
1993 1.449,20 1.775,60 1.449,20 1.762,30 21,61%
1992 1.358,00 1.467,70 1.204,40 1.449,20 6,72%
1991 910,20 1.358,00 894,30 1.358,00 49,20%
1990 1.177,80 1.212,80 821,90 910,20 -22,72%
1989 969,80 1.532,00 960,00 1.177,80 21,45%
1988 748,90 973,60 737,60 969,80 29,50%
1987 807,20 1.101,20 661,00 748,90 -7,22%
1986 708,20 866,70 687,00 807,20 13,98%
1985 558,10 723,30 553,00 708,20 26,89%
1984 598,60 612,60 444,00 558,10 -6,77%
1983 448,40 612,60 434,20 598,60 33,50%
1982 380,30 464,60 292,10 448,40 17,91%
1981 398,10 447,40 335,50 380,30 -4,47%
1980 252,40 425,70 233,70 398,10 57,73%
1979 206,60 271,80 205,80 252,40 22,17%
1978 217,20 261,50 199,30 206,60 -4,88%
1977 237,00 246,60 199,60 217,20 -8,35%
1976 172,70 237,00 172,70 237,00 37,23%
1975 143,40 174,60 143,40 172,70 20,43%
1974 196,20 202,50 125,90 143,40 -26,91%
1973 227,20 228,10 152,00 196,20 -13,64%
1972 243,70 275,70 212,20 227,20 -6,77%
1971 171,50 248,30 169,70 243,70 42,10%
1970 176,30 183,30 116,70 171,50 -2,72%
1969 271,60 279,90 169,00 176,30 -35,09%
1968 233,20 279,50 214,60 271,60 16,47%
1967 203,00 274,50 203,00 233,20 14,88%
1966 247,50 271,70 184,30 203,00 -17,98%
1965 205,30 249,60 187,30 247,50 20,56%
1964 178,50 224,90 178,50 205,30 15,01%
1963 141,00 179,50 141,00 178,50 26,60%
1962 143,80 149,80 114,90 141,00 -1,95%
1961 130,90 152,90 130,90 143,80 9,85%
1960 154,10 160,40 123,40 130,90 -15,06%
1959 157,70 173,60 146,70 154,10 -2,28%
1958 97,00 157,90 97,00 157,70 62,58%
1957 153,20 157,70 95,70 97,00 -36,68%
1956 163,30 181,20 150,40 153,20 -6,18%
1955 145,90 167,80 137,80 163,30 11,93%
1954 94,00 146,20 94,00 145,90 55,21%
1953 111,30 112,20 90,60 94,00 -15,54%
1952 81,70 112,50 81,70 111,30 36,23%
1951 77,60 90,10 72,40 81,70 5,28%
1950 52,90 77,90 51,20 77,60 46,69%

Dow Jones Transportation Average (Kursindex) 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 Performance Dow Jones Transportation Average (Kursindex)

Zeitraum Kurs %
1 Woche 7.770,33 2,14%
2 Wochen 7.822,59 1,46%
1 Monat 7.868,03 0,88%
6 Monate 7.926,02 0,14%
1 Jahr 7.850,62 1,10%
3 Jahre 6.611,33 20,05%
5 Jahre 4.218,77 88,14%
10 Jahre 4.343,52 82,73%
15 Jahre 2.092,80 279,25%
20 Jahre 2.071,60 283,13%
Max. (03.01.1950) 52,90 14.903,76%