Marktübersicht

Dax
12.191,50
0,14%
MDax
24.934,00
0,18%
BCDI
141,10
0,00%
Dow Jones
21.812,09
-0,40%
TecDax
2.268,75
0,15%
Bund-Future
164,75
-0,08%
EUR-USD
1,18
-0,11%
Rohöl (WTI)
48,36
0,00%
Gold
1.288,28
-0,20%

Dow Jones Transportation Average (Kursindex)

Typ: Index
WKN: 969421
ISIN: XC0009694214
zur Watchlist zum Portfolio

Kurshistorie

Dow Jones Transportation Average (Kursindex) tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
23.08.17 9.175,41 9.177,45 9.058,97 9.086,30 61.389.500 -1,25%
22.08.17 9.140,02 9.213,45 9.133,60 9.200,94 44.149.200 0,87%
21.08.17 9.097,87 9.148,38 9.078,38 9.121,93 41.162.300 0,29%
18.08.17 9.147,48 9.161,10 9.075,79 9.095,31 57.560.900 -0,62%
17.08.17 9.363,15 9.363,15 9.150,90 9.152,45 62.509.300 -2,40%
16.08.17 9.382,46 9.447,61 9.370,70 9.377,22 40.218.400 0,07%
15.08.17 9.351,51 9.385,05 9.337,22 9.371,07 40.310.100 0,25%
14.08.17 9.237,39 9.362,69 9.236,02 9.347,55 48.868.600 1,61%
11.08.17 9.121,75 9.248,51 9.117,17 9.199,05 47.438.200 0,87%
10.08.17 9.214,95 9.218,11 9.118,51 9.119,74 55.906.000 -1,25%
09.08.17 9.211,41 9.239,30 9.179,85 9.235,41 52.260.800 0,03%
08.08.17 9.256,73 9.328,85 9.209,52 9.232,85 61.573.100 -0,56%
07.08.17 9.284,63 9.294,13 9.260,13 9.284,66 49.611.800 0,08%
04.08.17 9.214,28 9.289,92 9.188,26 9.277,63 45.241.900 0,82%
03.08.17 9.169,26 9.212,97 9.161,69 9.202,40 49.143.400 0,30%
02.08.17 9.143,62 9.177,27 9.111,45 9.174,99 50.635.300 0,32%
01.08.17 9.199,84 9.242,80 9.124,55 9.145,75 60.144.400 -0,40%
31.07.17 9.236,94 9.255,61 9.179,28 9.182,78 55.924.100 -0,48%
28.07.17 9.179,29 9.236,36 9.165,47 9.227,07 64.013.000 0,41%
27.07.17 9.421,26 9.421,26 9.147,30 9.189,61 101.624.000 -3,11%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 856

Dow Jones Transportation Average (Kursindex) Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
Januar 9.043,90 9.468,77 9.022,83 9.191,98 1,64%
Februar 9.191,98 9.554,35 9.103,29 9.419,86 2,48%
März 9.419,86 9.593,95 8.928,78 9.116,51 -3,22%
April 9.116,51 9.282,99 8.874,56 9.097,63 -0,21%
Mai 9.097,63 9.189,97 8.783,74 9.163,90 0,73%
Juni 9.163,90 9.563,73 9.163,90 9.563,73 4,36%
Juli 9.563,73 9.742,76 9.182,78 9.182,78 -3,98%
August 9.182,78 9.377,22 9.086,30 9.086,30 -1,05%
September - - - - -
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 | 17

Dow Jones Transportation Average (Kursindex) Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 9.043,90 9.742,76 8.783,74 9.086,30 0,47%
2016 7.508,71 9.421,08 6.625,53 9.043,90 20,45%
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 3 J 5 J 10 J 15 J 20 J Max
Chart: Linien Kerzen Balken mehr...
Chart

Pfeil rechts Performance Dow Jones Transportation Average (Kursindex)

Zeitraum Kurs %
1 Woche 9.377,22 -1,88%
2 Wochen 9.235,41 -0,37%
1 Monat 9.428,20 -2,41%
6 Monate 9.421,87 -2,34%
Year-to-date 9.043,90 1,74%
1 Jahr 7.923,40 16,12%
3 Jahre 8.429,91 9,15%
5 Jahre 5.115,44 79,87%
10 Jahre 4.861,08 89,28%
15 Jahre 2.394,32 284,28%
20 Jahre 2.937,00 213,28%
30 Jahre 1.086,70 746,69%
40 Jahre 217,30 4.134,21%
50 Jahre 256,10 3.492,71%
Max. (03.01.1950) 52,90 17.293,08%