Marktübersicht

Dax
12.593,50
0,01%
MDax
25.654,00
-0,02%
BCDI
139,93
0,44%
Dow Jones
22.326,00
-0,14%
TecDax
2.407,50
0,14%
Bund-Future
161,80
0,41%
EUR-USD
1,19
-0,51%
Rohöl (WTI)
50,53
-0,24%
Gold
1.295,82
-0,12%

Dow Jones

Typ: Index
WKN: 969420
ISIN: US2605661048
Region: USA
Sektor: Sonstiges
zur Watchlist zum Portfolio

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
22.09.2017 22.334,10 22.364,30 22.299,60 22.349,60 297.144.000 -0,04%
21.09.2017 22.414,00 22.419,50 22.356,60 22.359,20 287.387.000 -0,24%
20.09.2017 22.351,40 22.413,30 22.314,70 22.412,60 334.557.000 0,19%
19.09.2017 22.349,70 22.386,00 22.340,70 22.370,80 295.574.000 0,18%
18.09.2017 22.297,90 22.355,60 22.283,30 22.331,30 302.736.000 0,28%
15.09.2017 22.252,40 22.275,00 22.214,50 22.268,30 527.543.000 0,29%
14.09.2017 22.145,00 22.216,40 22.135,30 22.203,50 297.785.000 0,20%
13.09.2017 22.103,50 22.158,20 22.095,80 22.158,20 291.889.000 0,18%
12.09.2017 22.090,60 22.134,60 22.087,10 22.118,90 364.579.000 0,28%
11.09.2017 21.927,80 22.067,10 21.927,80 22.057,40 312.768.000 1,19%
08.09.2017 21.764,40 21.846,60 21.731,10 21.797,80 289.405.000 0,06%
07.09.2017 21.820,40 21.850,00 21.745,70 21.784,80 333.813.000 -0,10%
06.09.2017 21.815,80 21.849,20 21.794,10 21.807,60 318.761.000 0,25%
05.09.2017 21.912,40 21.921,10 21.709,60 21.753,30 332.840.000 -1,07%
01.09.2017 21.981,80 22.039,00 21.974,90 21.987,60 256.235.000 0,18%
31.08.2017 21.936,00 21.985,80 21.910,50 21.948,10 376.790.000 0,25%
30.08.2017 21.859,80 21.914,30 21.839,50 21.892,40 242.838.000 0,12%
29.08.2017 21.718,00 21.879,20 21.673,60 21.865,40 227.345.000 0,26%
28.08.2017 21.832,50 21.861,50 21.767,90 21.808,40 218.737.000 -0,02%
25.08.2017 21.819,10 21.906,90 21.812,80 21.813,70 217.566.000 0,14%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1592

Dow Jones Monats-Schlusskurse 1913

Monat Erster Hoch Tief Schluss Veränderung
Januar 64,37 64,88 59,74 61,33 -4,72%
Februar 61,33 61,27 57,67 58,84 -4,06%
März 58,84 59,84 57,32 59,28 0,75%
April 59,28 60,94 57,43 57,54 -2,94%
Mai 57,54 58,57 57,42 57,42 -0,21%
Juni 57,42 56,61 52,83 54,86 -4,46%
Juli 54,86 57,92 54,86 57,49 4,79%
August 57,49 59,93 57,29 59,93 4,24%
September 59,93 61,12 58,80 58,88 -1,75%
Oktober 58,88 59,65 56,47 57,36 -2,58%
November 57,36 57,45 55,63 55,63 -3,02%
Dezember 55,63 57,76 55,14 57,71 3,74%
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

Dow Jones Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 19.762,60 22.412,59 19.732,40 22.349,60 13,09%
2016 17.425,00 19.974,62 15.660,18 19.762,60 13,42%
2015 17.823,10 18.312,39 15.666,44 17.425,00 -2,23%
2014 16.576,70 18.053,71 15.372,80 17.823,10 7,52%
2013 13.104,10 16.576,66 13.104,10 16.576,70 26,50%
2012 12.217,60 13.610,15 12.101,46 13.104,10 7,26%
2011 11.577,50 12.810,54 10.655,30 12.217,60 5,53%
2010 10.428,00 11.585,38 9.686,48 11.577,50 11,02%
2009 8.776,39 10.548,51 6.547,05 10.428,00 18,82%
2008 13.264,80 13.058,20 7.552,29 8.776,39 -33,84%
2007 12.463,20 14.164,53 12.050,41 13.264,80 6,43%
2006 10.717,50 12.510,57 10.667,39 12.463,20 16,29%
2005 10.783,00 10.940,55 10.012,36 10.717,50 -0,61%
2004 10.453,90 10.854,54 9.749,99 10.783,00 3,15%
2003 8.341,63 10.453,92 7.524,06 10.453,90 25,32%
2002 10.021,50 10.635,25 7.286,27 8.341,63 -16,76%
2001 10.788,00 11.337,92 8.235,81 10.021,50 -7,11%
2000 11.497,10 11.722,98 9.796,03 10.788,00 -6,17%
1999 9.181,40 11.497,10 9.120,70 11.497,10 25,22%
1998 7.908,30 9.374,30 7.539,10 9.181,40 16,10%
1997 6.448,30 8.259,30 6.391,70 7.908,30 22,64%
1996 5.117,10 6.560,90 5.032,90 6.448,30 26,01%
1995 3.834,40 5.216,50 3.832,10 5.117,10 33,45%
1994 3.754,10 3.978,40 3.593,40 3.834,40 2,14%
1993 3.301,10 3.794,30 3.242,00 3.754,10 13,72%
1992 3.168,80 3.413,20 3.136,60 3.301,10 4,18%
1991 2.633,70 3.168,80 2.470,30 3.168,80 20,32%
1990 2.753,20 2.999,80 2.365,10 2.633,70 -4,34%
1989 2.168,60 2.791,40 2.144,60 2.753,20 26,96%
1988 1.938,80 2.183,50 1.879,10 2.168,60 11,85%
1987 1.896,00 2.722,40 1.738,70 1.938,80 2,26%
1986 1.546,70 1.955,60 1.502,30 1.896,00 22,58%
1985 1.211,60 1.553,10 1.185,00 1.546,70 27,66%
1984 1.258,60 1.286,60 1.086,60 1.211,60 -3,73%
1983 1.046,50 1.287,20 1.027,00 1.258,60 20,27%
1982 875,00 1.070,60 776,90 1.046,50 19,60%
1981 964,00 1.024,10 824,00 875,00 -9,23%
1980 838,70 1.000,20 759,10 964,00 14,94%
1979 805,00 897,60 796,70 838,70 4,19%
1978 831,20 907,70 742,10 805,00 -3,15%
1977 1.004,70 999,80 800,90 831,20 -17,27%
1976 852,40 1.014,80 852,40 1.004,70 17,87%
1975 616,20 881,80 616,20 852,40 38,33%
1974 850,90 891,70 577,60 616,20 -27,58%
1973 1.020,00 1.051,70 788,30 850,90 -16,58%
1972 890,20 1.036,30 889,20 1.020,00 14,58%
1971 838,90 950,80 798,00 890,20 6,12%
1970 800,40 842,00 631,20 838,90 4,81%
1969 943,80 968,90 769,90 800,40 -15,19%
1968 905,10 985,20 825,10 943,80 4,28%
1967 785,70 943,10 785,70 905,10 15,20%
1966 969,30 995,20 744,30 785,70 -18,94%
1965 874,10 969,30 840,60 969,30 10,89%
1964 763,00 891,70 763,00 874,10 14,56%
1963 652,10 767,20 646,80 763,00 17,01%
1962 731,10 726,00 535,80 652,10 -10,81%
1961 615,90 734,90 610,30 731,10 18,70%
1960 679,40 685,50 566,10 615,90 -9,35%
1959 583,70 679,40 574,50 679,40 16,40%
1958 435,70 583,70 435,70 583,70 33,97%
1957 499,50 520,80 419,80 435,70 -12,77%
1956 488,40 521,10 462,40 499,50 2,27%
1955 404,40 488,40 388,20 488,40 20,77%
1954 280,90 404,40 279,90 404,40 43,97%
1953 291,90 293,80 255,50 280,90 -3,77%
1952 269,20 292,00 256,40 291,90 8,43%
1951 235,40 276,40 235,40 269,20 14,36%
1950 200,52 235,50 196,80 235,40 17,39%
1949 177,30 200,52 161,60 200,52 13,10%
1948 181,16 193,16 165,39 177,30 -2,13%
1947 177,20 186,85 163,55 181,16 2,23%
1946 192,91 212,50 163,12 177,20 -8,14%
1945 151,93 195,82 151,35 192,91 26,97%
1944 135,89 152,28 134,22 151,93 11,80%
1943 119,40 145,82 119,26 135,89 13,81%
1942 110,96 119,56 92,92 119,40 7,61%
1941 131,13 133,59 106,34 110,96 -15,38%
1940 149,99 152,80 111,84 131,13 -12,57%
1939 154,36 155,92 123,75 149,99 -2,83%
1938 120,85 158,08 98,95 154,36 27,73%
1937 179,90 194,40 113,64 120,85 -32,82%
1936 144,13 184,90 143,11 179,90 24,82%
1935 104,04 148,44 96,71 144,13 38,53%
1934 98,67 110,74 85,51 104,04 5,44%
1933 60,26 108,67 50,16 98,67 63,74%
1932 77,90 88,78 41,22 60,26 -22,64%
1931 164,58 194,36 73,79 77,90 -52,67%
1930 248,48 294,07 157,51 164,58 -33,77%
1929 300,00 381,17 198,69 248,48 -17,17%
1928 202,40 300,00 191,33 300,00 48,22%
1927 157,20 202,40 152,73 202,40 28,75%
1926 156,66 166,64 135,20 157,20 0,34%
1925 120,51 159,39 115,00 156,66 30,00%
1924 95,52 120,51 88,33 120,51 26,16%
1923 98,73 105,38 85,76 95,52 -3,25%
1922 81,10 103,43 78,59 98,73 21,74%
1921 71,95 81,50 63,90 81,10 12,72%
1920 107,23 109,88 66,75 71,95 -32,90%
1919 82,20 119,62 79,15 107,23 30,45%
1918 74,38 89,07 73,38 82,20 10,51%
1917 95,00 99,18 65,95 74,38 -21,71%
1916 99,15 110,15 84,96 95,00 -4,19%
1915 54,58 99,21 54,22 99,15 81,66%
1914 57,71 61,12 52,32 54,58 -5,42%
1913 64,37 64,88 52,83 57,71 -10,35%
1912 59,84 68,97 58,72 64,37 7,57%
1911 59,60 63,78 53,43 59,84 0,40%
1910 72,56 72,04 53,93 59,60 -17,86%
1909 63,11 73,64 58,54 72,56 14,97%
1908 43,04 64,74 42,94 63,11 46,63%
1907 69,12 70,60 38,83 43,04 -37,73%
1906 70,47 75,45 62,40 69,12 -1,92%
1905 50,99 70,74 50,37 70,47 38,20%
1904 35,98 53,65 34,00 50,99 41,72%
1903 47,10 49,59 30,88 35,98 -23,61%
1902 47,29 50,14 43,64 47,10 -0,40%
1901 51,80 57,33 45,07 47,29 -8,71%
1900 48,41 52,04 38,80 51,80 7,00%
1899 44,33 56,85 42,69 48,41 9,20%
1898 36,20 44,66 30,77 44,33 22,46%
1897 29,63 40,89 28,20 36,20 22,17%
1896 29,99 32,89 20,86 29,63 -1,20%

Dow Jones 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 Dow Jones Performance

Zeitraum Kurs %
1 Woche 22.268,30 0,37%
2 Wochen 21.797,80 2,53%
1 Monat 21.783,40 2,60%
6 Monate 20.551,00 8,75%
Year-to-date 19.762,60 13,09%
1 Jahr 18.261,40 22,39%
3 Jahre 17.055,90 31,04%
5 Jahre 13.579,50 64,58%
10 Jahre 13.820,20 61,72%
15 Jahre 7.872,15 183,91%
20 Jahre 7.970,10 180,42%
30 Jahre 2.585,70 764,35%
40 Jahre 839,10 2.563,52%
50 Jahre 934,40 2.291,87%
75 Jahre 108,27 20.542,47%
100 Jahre 84,53 26.339,84%
Max. (26.05.1896) 29,99 74.423,51%

Pfeil rechts Dow Jones Chartanalyse

20.09.17 Dow Jones mit neuem All-Time-High
19.09.17 Dow Jones mit neuem All-Time-High
18.09.17 Dow Jones mit neuem All-Time-High
15.09.17 Dow Jones mit neuem All-Time-High
14.09.17 Dow Jones mit neuem All-Time-High
boerse.de Logo
Anmelden
boerse.de-Aktienfonds
  • Dax
    12.593,50
    0,01%
  • MDax
    25.654,00
    -0,02%
  • BCDI
    139,93
    0,44%
  • Dow Jones
    22.326,00
    -0,14%
  • EUR-USD
    1,19
    -0,51%
  • Rohöl (WTI)
    50,53
    -0,24%
  • Gold
    1.295,82
    -0,12%