Dow Jones
WKN: 969420 ISIN: US2605661048
aktueller Kurs:
27.828,38
Veränderung:
33,78
Veränderung in %:
0,12 %
weitere Analysen einblenden

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
29.09.2020 27.560,20
27.452,70
27.605,60
27.338,10
303.821.000
-0,48%
28.09.2020 27.362,10
27.584,10
27.722,60
27.362,10
405.063.000
1,51%
25.09.2020 26.694,50
27.174,00
27.239,30
26.635,40
391.728.000
1,34%
24.09.2020 26.716,10
26.815,40
27.094,80
26.537,00
448.781.000
0,20%
23.09.2020 27.413,60
26.763,10
27.464,50
26.716,10
463.195.000
-1,92%
22.09.2020 27.170,30
27.288,20
27.333,10
26.989,90
423.329.000
0,52%
21.09.2020 27.484,70
27.147,70
27.484,70
26.715,20
523.662.000
-1,84%
18.09.2020 27.864,90
27.657,40
27.946,70
27.488,00
703.887.000
-0,88%
17.09.2020 27.834,20
27.902,00
28.056,80
27.647,90
439.891.000
-0,47%
16.09.2020 28.031,70
28.032,40
28.364,80
28.021,70
416.649.000
0,13%
15.09.2020 28.139,80
27.995,60
28.231,10
27.931,40
418.892.000
0,01%
14.09.2020 27.718,70
27.993,30
28.086,10
27.718,70
384.092.000
1,18%
11.09.2020 27.613,90
27.665,60
27.828,80
27.448,20
437.527.000
0,48%
10.09.2020 28.022,50
27.534,60
28.174,80
27.447,10
447.585.000
-1,45%
09.09.2020 27.711,70
27.940,50
28.206,20
27.704,50
467.064.000
1,60%
08.09.2020 27.925,20
27.500,90
27.925,20
27.464,90
587.159.000
-2,25%
04.09.2020 28.341,10
28.133,30
28.539,80
27.664,70
700.490.000
-0,56%
03.09.2020 29.090,70
28.292,70
29.199,30
28.074,80
658.290.000
-2,78%
02.09.2020 28.736,80
29.100,50
29.162,90
28.713,50
542.542.000
1,59%
01.09.2020 28.439,60
28.645,70
28.659,30
28.290,70
428.664.000
0,76%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1630 ►

Dow Jones Monats-Schlusskurse 2020

Monat Erster
Schluss
Hoch
Tief
Veränderung
Januar 28.538,40
28.256,00
29.348,10
28.256,03
-0,99%
Februar 28.256,00
25.409,40
29.551,42
25.409,36
-10,07%
März 25.409,40
21.917,20
27.090,86
18.591,93
-13,74%
April 21.917,20
24.345,70
24.633,86
20.943,51
11,08%
Mai 24.345,70
25.383,10
25.548,27
23.247,97
4,26%
Juni 25.383,10
25.812,90
27.572,44
25.015,55
1,69%
Juli 25.812,90
26.428,30
27.005,84
25.706,09
2,38%
August 26.428,30
28.430,10
28.653,87
26.428,30
7,57%
September 28.430,10
27.452,70
29.100,50
26.763,13
-3,44%
Oktober -
-
-
-
-
November -
-
-
-
-
Dezember -
-
-
-
-
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 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 | 14 | 15 | 16 | 17 | 18 | 19 | 20

Dow Jones Jahres-Schlusskurse

Jahr Erster
Schluss
Hoch
Tief
Veränderung
2020 28.538,40
27.452,70
29.551,42
18.591,93
-3,80%
2019 23.327,50
28.538,40
28.645,26
22.686,20
22,34%
2018 24.719,20
23.327,50
26.828,40
21.792,20
-5,63%
2017 19.762,60
24.719,20
24.837,50
19.732,40
25,08%
2016 17.425,00
19.762,60
19.974,60
15.660,20
13,42%
2015 17.823,10
17.425,00
18.312,40
15.666,40
-2,23%
2014 16.576,70
17.823,10
18.053,70
15.372,80
7,52%
2013 13.104,10
16.576,70
16.576,70
13.104,10
26,50%
2012 12.217,60
13.104,10
13.610,20
12.101,50
7,26%
2011 11.577,50
12.217,60
12.810,50
10.655,30
5,53%
2010 10.428,00
11.577,50
11.585,40
9.686,48
11,02%
2009 8.776,39
10.428,00
10.548,50
6.547,05
18,82%
2008 13.264,80
8.776,39
13.058,20
7.552,29
-33,84%
2007 12.463,20
13.264,80
14.164,50
12.050,40
6,43%
2006 10.717,50
12.463,20
12.510,60
10.667,40
16,29%
2005 10.783,00
10.717,50
10.940,50
10.012,40
-0,61%
2004 10.453,90
10.783,00
10.854,50
9.749,99
3,15%
2003 8.341,63
10.453,90
10.453,90
7.524,06
25,32%
2002 10.021,50
8.341,63
10.635,20
7.286,27
-16,76%
2001 10.788,00
10.021,50
11.337,90
8.235,81
-7,11%
2000 11.497,10
10.788,00
11.723,00
9.796,03
-6,17%
1999 9.181,40
11.497,10
11.497,10
9.120,70
25,22%
1998 7.908,30
9.181,40
9.374,30
7.539,10
16,10%
1997 6.448,30
7.908,30
8.259,30
6.391,70
22,64%
1996 5.117,10
6.448,30
6.560,90
5.032,90
26,01%
1995 3.834,40
5.117,10
5.216,50
3.832,10
33,45%
1994 3.754,10
3.834,40
3.978,40
3.593,40
2,14%
1993 3.301,10
3.754,10
3.794,30
3.242,00
13,72%
1992 3.168,80
3.301,10
3.413,20
3.136,60
4,18%
1991 2.633,70
3.168,80
3.168,80
2.470,30
20,32%
1990 2.753,20
2.633,70
2.999,80
2.365,10
-4,34%
1989 2.168,60
2.753,20
2.791,40
2.144,60
26,96%
1988 1.938,80
2.168,60
2.183,50
1.879,10
11,85%
1987 1.896,00
1.938,80
2.722,40
1.738,70
2,26%
1986 1.546,70
1.896,00
1.955,60
1.502,30
22,58%
1985 1.211,60
1.546,70
1.553,10
1.185,00
27,66%
1984 1.258,60
1.211,60
1.286,60
1.086,60
-3,73%
1983 1.046,50
1.258,60
1.287,20
1.027,00
20,27%
1982 875,00
1.046,50
1.070,60
776,90
19,60%
1981 964,00
875,00
1.024,10
824,00
-9,23%
1980 838,70
964,00
1.000,20
759,10
14,94%
1979 805,00
838,70
897,60
796,70
4,19%
1978 831,20
805,00
907,70
742,10
-3,15%
1977 1.004,70
831,20
999,80
800,90
-17,27%
1976 852,40
1.004,70
1.014,80
852,40
17,87%
1975 616,20
852,40
881,80
616,20
38,33%
1974 850,90
616,20
891,70
577,60
-27,58%
1973 1.020,00
850,90
1.051,70
788,30
-16,58%
1972 890,20
1.020,00
1.036,30
889,20
14,58%
1971 838,90
890,20
950,80
798,00
6,12%
1970 800,40
838,90
842,00
631,20
4,81%
1969 943,80
800,40
968,90
769,90
-15,19%
1968 905,10
943,80
985,20
825,10
4,28%
1967 785,70
905,10
943,10
785,70
15,20%
1966 969,30
785,70
995,20
744,30
-18,94%
1965 874,10
969,30
969,30
840,60
10,89%
1964 763,00
874,10
891,70
763,00
14,56%
1963 652,10
763,00
767,20
646,80
17,01%
1962 731,10
652,10
726,00
535,80
-10,81%
1961 615,90
731,10
734,90
610,30
18,70%
1960 679,40
615,90
685,50
566,10
-9,35%
1959 583,70
679,40
679,40
574,50
16,40%
1958 435,70
583,70
583,70
435,70
33,97%
1957 499,50
435,70
520,80
419,80
-12,77%
1956 488,40
499,50
521,10
462,40
2,27%
1955 404,40
488,40
488,40
388,20
20,77%
1954 280,90
404,40
404,40
279,90
43,97%
1953 291,90
280,90
293,80
255,50
-3,77%
1952 269,20
291,90
292,00
256,40
8,43%
1951 235,40
269,20
276,40
235,40
14,36%
1950 200,52
235,40
235,50
196,80
17,39%
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%

Dow Jones Performance

Zeitraum Kurs %
1 Woche 26.763,10 2,58%
2 Wochen 28.032,40 -2,07%
1 Monat 28.430,10 -3,44%
6 Monate 21.052,50 30,40%
Year-to-date 28.538,40 -3,80%
1 Jahr 26.916,80 1,99%
3 Jahre 22.405,10 22,53%
5 Jahre 16.284,70 68,58%
10 Jahre 10.788,00 154,47%
15 Jahre 10.568,70 159,75%
20 Jahre 10.650,90 157,75%
30 Jahre 2.452,50 1.019,38%
40 Jahre 932,40 2.844,31%
50 Jahre 760,70 3.508,87%
75 Jahre 180,11 15.142,19%
100 Jahre 82,95 32.995,48%
Max. (26.05.1896) 29,99 91.439,51%
boerse.de - Services
Der Strategiefonds für den Ruhestand. Info
Der Aktienfonds für den Vermögensaufbau. Info.
BCDI® - Der einzigartige Aktien-Index. Info
Jetzt aktuelle Ausgabe downloaden. Info
Deutschlands großer Börsen-
Newsletter. Hier kostenlos eintragen
Jetzt kostenlos
registrieren. Info
Tolle Geschenke
für Börsianer. zum Shop
Die Index-Alternative für die USA!
Jetzt kaufen! Info
© 1994-2020 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr