DJ U.S. Construction & Materials Index Historie & Entwicklung

Kurshistorie

DJ U.S. Construction & Materials Index tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	%
10.09.2025	2.048,63 2.056,61	2.058,17 2.046,64	2.046,64	2.056,61	1,01%
09.09.2025	2.073,50 2.036,06	2.073,50 2.022,93	2.022,93	2.036,06	-2,01%
08.09.2025	2.069,73 2.077,88	2.084,61 2.067,08	2.067,08	2.077,88	0,36%
05.09.2025	2.065,50 2.070,50	2.080,07 2.042,60	2.042,60	2.070,50	0,74%
04.09.2025	2.029,38 2.055,39	2.055,54 2.024,74	2.024,74	2.055,39	1,50%
03.09.2025	2.032,52 2.024,99	2.033,68 2.012,66	2.012,66	2.024,99	-0,33%
02.09.2025	2.041,09 2.031,66	2.041,09 2.009,10	2.009,10	2.031,66	-1,01%
29.08.2025	2.075,58 2.052,48	2.077,62 2.044,59	2.044,59	2.052,48	-1,04%
28.08.2025	2.080,80 2.074,14	2.085,09 2.067,65	2.067,65	2.074,14	-0,18%
27.08.2025	2.076,60 2.077,91	2.085,46 2.071,70	2.071,70	2.077,91	0,00%
26.08.2025	2.056,33 2.077,93	2.079,89 2.056,16	2.056,16	2.077,93	1,02%
25.08.2025	2.075,70 2.056,88	2.075,70 2.056,56	2.056,56	2.056,88	-1,01%
22.08.2025	2.036,62 2.077,87	2.096,49 2.036,62	2.036,62	2.077,87	2,33%
21.08.2025	2.030,03 2.030,60	2.037,63 2.022,41	2.022,41	2.030,60	-0,43%
20.08.2025	2.051,46 2.039,35	2.054,63 2.029,64	2.029,64	2.039,35	-1,00%
19.08.2025	2.052,28 2.060,02	2.071,95 2.051,32	2.051,32	2.060,02	0,53%
18.08.2025	2.040,92 2.049,08	2.050,87 2.038,08	2.038,08	2.049,08	0,39%
15.08.2025	2.058,59 2.041,02	2.062,47 2.039,21	2.039,21	2.041,02	-0,69%
14.08.2025	2.073,24 2.055,14	2.073,24 2.053,46	2.053,46	2.055,14	-1,42%
13.08.2025	2.068,07 2.084,71	2.086,63 2.048,70	2.048,70	2.084,71	1,09%
12.08.2025	2.015,77 2.062,28	2.064,11 2.015,77	2.015,77	2.062,28	2,52%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 174

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	- 1.189,25	1.189,44 1.094,07	1.094,07	1.189,25	-
Februar	- 1.171,56	1.220,52 1.147,98	1.147,98	1.171,56	-1,49%
März	- 1.149,50	1.216,77 1.078,47	1.078,47	1.149,50	-1,88%
April	- 1.163,11	1.164,73 1.077,78	1.077,78	1.163,11	1,18%
Mai	- 1.153,98	1.211,45 1.139,73	1.139,73	1.153,98	-0,78%
Juni	- 1.345,90	1.351,91 1.144,17	1.144,17	1.345,90	16,63%
Juli	- 1.403,63	1.407,63 1.299,04	1.299,04	1.403,63	4,29%
August	- 1.365,97	1.419,36 1.304,08	1.304,08	1.365,97	-2,68%
September	- 1.273,16	1.384,94 1.254,50	1.254,50	1.273,16	-6,79%
Oktober	- 1.183,54	1.295,11 1.156,15	1.156,15	1.183,54	-7,04%
November	- 1.342,30	1.343,00 1.217,51	1.217,51	1.342,30	13,41%
Dezember	- 1.487,23	1.497,12 1.340,20	1.340,20	1.487,23	10,80%
12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	1.814,46 2.056,61	2.096,84 1.484,39	1.484,39	2.056,61	13,73%
2024	1.482,61 1.808,25	2.065,78 1.422,20	1.422,20	1.808,25	21,59%
2023	1.106,24 1.487,23	1.497,12 1.077,78	1.077,78	1.487,23	35,30%
2022	1.442,23 1.099,22	1.442,23 938,42	938,42	1.099,22	-23,73%
2021	969,66 1.441,26	1.447,89 950,61	950,61	1.441,26	48,59%
2020	794,13 969,99	984,41 471,56	471,56	969,99	22,14%
2019	551,41 794,13	803,57 547,07	547,07	794,13	42,49%
2018	724,12 557,32	768,38 522,74	522,74	557,32	-22,75%
2017	635,64 721,47	726,13 616,74	616,74	721,47	14,36%
2016	533,70 630,90	662,93 454,27	454,27	630,90	18,03%
2015	499,95 534,54	569,64 475,78	475,78	534,54	7,01%
2014	510,51 499,53	551,90 440,36	440,36	499,53	-2,35%
2013	399,65 511,55	511,90 399,65	399,65	511,55	28,23%
2012	296,15 398,93	403,07 289,93	289,93	398,93	34,71%

boerse.de-Börsenzitat:

All my life I have made mistakes, but in losing money I have gained experience and accumulated a lot of valuable don´ts.
Jesse Livermore