Dow Jones
WKN: 969420
ISIN: US2605661048
Region: USA
Sektor: Large-Caps
45.980,08 -365,76  -0,79 %
17:28:36 Ariva Indikation

Der Leitfaden für Ihr Vermögen

Leitfaden
Die Kultpublikation zeigt allen Dow Jones-Anlegern bessere Alternativen!

Hier kostenlos anfordern
Komplette Navigation anzeigen

Mission pro Börse - Börsenwohlstand für Alle! Wann profitieren auch Sie? Info.

Kurshistorie

Dow Jones Jahres-Schlusskurse

Jahr Erster
Schluss 		Hoch
Tief 		Veränderung
2025 42.544,22
46.358,42 		46.758,28
37.645,59 		8,97%
2024 37.689,54
42.544,22 		45.014,04
37.266,67 		12,88%
2023 33.147,25
37.689,54 		37.710,10
31.819,14 		13,70%
2022 36.338,30
33.147,25 		36.799,65
28.725,51 		-8,78%
2021 30.606,48
36.338,30 		36.488,63
29.982,62 		18,73%
2020 28.538,44
30.606,48 		30.606,48
18.591,93 		7,25%
2019 23.327,46
28.538,44 		28.645,26
22.686,22 		22,34%
2018 24.719,22
23.327,46 		26.828,39
21.792,20 		-5,63%
2017 19.762,60
24.719,22 		24.837,51
19.732,40 		25,08%
2016 17.425,03
19.762,60 		19.974,62
15.660,18 		13,42%
2015 17.823,07
17.425,03 		18.312,39
15.666,44 		-2,23%
2014 16.576,66
17.823,07 		18.053,71
15.372,80 		7,52%
2013 13.104,14
16.576,66 		16.576,66
13.104,14 		26,50%
2012 12.217,56
13.104,14 		13.610,15
12.101,46 		7,26%
2011 11.577,51
12.217,56 		12.810,54
10.655,30 		5,53%
2010 10.428,05
11.577,51 		11.585,38
9.686,48 		11,02%
2009 8.776,39
10.428,05 		10.548,51
6.547,05 		18,82%
2008 13.264,82
8.776,39 		13.264,82
7.552,29 		-33,84%
2007 12.463,15
13.264,82 		14.164,53
12.050,41 		6,43%
2006 10.717,50
12.463,15 		12.510,57
10.667,39 		16,29%
2005 10.783,01
10.717,50 		10.940,55
10.012,36 		-0,61%
2004 10.453,92
10.783,01 		10.854,54
9.749,99 		3,15%
2003 8.341,63
10.453,92 		10.453,92
7.524,06 		25,32%
2002 10.021,50
8.341,63 		10.635,25
7.286,27 		-16,76%
2001 10.786,85
10.021,50 		11.337,92
8.235,81 		-7,10%
2000 11.497,12
10.786,85 		11.722,98
9.796,04 		-6,18%
1999 9.181,43
11.497,12 		11.497,12
9.120,67 		25,22%
1998 7.908,24
9.181,43 		9.374,27
7.539,06 		16,10%
1997 6.448,26
7.908,24 		8.259,30
6.391,69 		22,64%
1996 5.117,12
6.448,26 		6.560,90
5.032,94 		26,01%
1995 3.834,44
5.117,12 		5.216,47
3.832,08 		33,45%
1994 3.754,09
3.834,44 		3.978,36
3.593,35 		2,14%
1993 3.301,11
3.754,09 		3.794,33
3.241,95 		13,72%
1992 3.168,83
3.301,11 		3.413,21
3.136,58 		4,17%
1991 2.633,66
3.168,83 		3.168,83
2.470,30 		20,32%
1990 2.753,20
2.633,66 		2.999,75
2.365,10 		-4,34%
1989 2.168,57
2.753,20 		2.791,41
2.144,64 		26,96%
1988 1.938,83
2.168,57 		2.183,50
1.879,14 		11,85%
1987 1.895,95
1.938,83 		2.722,42
1.738,74 		2,26%
1986 1.546,67
1.895,95 		1.955,57
1.502,29 		22,58%
1985 1.211,57
1.546,67 		1.553,10
1.184,96 		27,66%
1984 1.258,64
1.211,57 		1.286,64
1.086,57 		-3,74%
1983 1.046,54
1.258,64 		1.287,20
1.027,04 		20,27%
1982 875,00
1.046,54 		1.070,55
776,92 		19,60%
1981 963,99
875,00 		1.024,05
824,01 		-9,23%
1980 838,74
963,99 		1.000,17
759,13 		14,93%
1979 805,01
838,74 		897,61
796,67 		4,19%
1978 831,17
805,01 		907,74
742,12 		-3,15%
1977 1.004,65
831,17 		999,75
800,85 		-17,27%
1976 852,41
1.004,65 		1.014,79
852,41 		17,86%
1975 616,24
852,41 		881,81
616,24 		38,32%
1974 850,86
616,24 		891,66
577,60 		-27,57%
1973 1.020,02
850,86 		1.051,70
788,31 		-16,58%
1972 890,20
1.020,02 		1.036,27
889,15 		14,58%
1971 838,92
890,20 		950,82
797,97 		6,11%
1970 800,36
838,92 		842,00
631,16 		4,82%
1969 943,75
800,36 		968,85
769,93 		-15,19%
1968 905,11
943,75 		985,21
825,13 		4,27%
1967 785,69
905,11 		943,08
785,69 		15,20%
1966 969,26
785,69 		995,15
744,32 		-18,94%
1965 874,13
969,26 		969,26
840,59 		10,88%
1964 762,95
874,13 		891,71
762,95 		14,57%
1963 652,10
762,95 		767,21
646,79 		17,00%
1962 731,14
652,10 		731,14
535,76 		-10,81%
1961 615,89
731,14 		734,91
610,25 		18,71%
1960 679,36
615,89 		685,47
566,05 		-9,34%
1959 583,65
679,36 		679,36
574,46 		16,40%
1958 435,69
583,65 		583,65
435,69 		33,96%
1957 499,47
435,69 		520,77
419,79 		-12,77%
1956 488,40
499,47 		521,05
462,35 		2,27%
1955 404,39
488,40 		488,40
388,20 		20,77%
1954 280,90
404,39 		404,39
279,87 		43,96%
1953 291,90
280,90 		293,79
255,49 		-3,77%
1952 269,23
291,90 		292,00
256,35 		8,42%
1951 235,42
269,23 		276,37
235,42 		14,36%
1950 200,52
235,42 		235,47
196,80 		17,40%
1949 177,30
200,52 		200,52
161,60 		13,10%
1948 181,16
177,30 		193,16
165,39 		-2,13%
1947 177,20
181,16 		186,85
163,55 		2,23%
1946 192,91
177,20 		212,50
163,12 		-8,14%
1945 151,93
192,91 		195,82
151,35 		26,97%
1944 135,89
151,93 		152,28
134,22 		11,80%
1943 119,40
135,89 		145,82
119,26 		13,81%
1942 110,96
119,40 		119,56
92,92 		7,61%
1941 131,13
110,96 		133,59
106,34 		-15,38%
1940 149,99
131,13 		152,80
111,84 		-12,57%
1939 154,36
149,99 		155,92
123,75 		-2,83%
1938 120,85
154,36 		158,08
98,95 		27,73%
1937 179,90
120,85 		194,40
113,64 		-32,82%
1936 144,13
179,90 		184,90
143,11 		24,82%
1935 104,04
144,13 		148,44
96,71 		38,53%
1934 98,67
104,04 		110,74
85,51 		5,44%
1933 60,26
98,67 		108,67
50,16 		63,74%
1932 77,90
60,26 		88,78
41,22 		-22,64%
1931 164,58
77,90 		194,36
73,79 		-52,67%
1930 248,48
164,58 		294,07
157,51 		-33,77%
1929 300,00
248,48 		381,17
198,69 		-17,17%
1928 202,40
300,00 		300,00
191,33 		48,22%
1927 157,20
202,40 		202,40
152,73 		28,75%
1926 156,66
157,20 		166,64
135,20 		0,34%
1925 120,51
156,66 		159,39
115,00 		30,00%
1924 95,52
120,51 		120,51
88,33 		26,16%
1923 98,73
95,52 		105,38
85,76 		-3,25%
1922 81,10
98,73 		103,43
78,59 		21,74%
1921 71,95
81,10 		81,50
63,90 		12,72%
1920 107,23
71,95 		109,88
66,75 		-32,90%
1919 82,20
107,23 		119,62
79,15 		30,45%
1918 74,38
82,20 		89,07
73,38 		10,51%
1917 95,00
74,38 		99,18
65,95 		-21,71%
1916 99,15
95,00 		110,15
84,96 		-4,19%
1915 54,58
99,15 		99,21
54,22 		81,66%
1914 57,71
54,58 		61,12
52,32 		-5,42%
1913 64,37
57,71 		64,88
52,83 		-10,35%
1912 59,84
64,37 		68,97
58,72 		7,57%
1911 59,60
59,84 		63,78
53,43 		0,40%
1910 72,56
59,60 		72,04
53,93 		-17,86%
1909 63,11
72,56 		73,64
58,54 		14,97%
1908 43,04
63,11 		64,74
42,94 		46,63%
1907 69,12
43,04 		70,60
38,83 		-37,73%
1906 70,47
69,12 		75,45
62,40 		-1,92%
1905 50,99
70,47 		70,74
50,37 		38,20%
1904 35,98
50,99 		53,65
34,00 		41,72%
1903 47,10
35,98 		49,59
30,88 		-23,61%
1902 47,29
47,10 		50,14
43,64 		-0,40%
1901 51,80
47,29 		57,33
45,07 		-8,71%
1900 48,41
51,80 		52,04
38,80 		7,00%
1899 44,33
48,41 		56,85
42,69 		9,20%
1898 36,20
44,33 		44,66
30,77 		22,46%
1897 29,63
36,20 		40,89
28,20 		22,17%
1896 29,99
29,63 		32,89
20,86 		-1,20%

Jetzt neu: