Kurshistorie
Dow Jones tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 19.02.2019 |
25.849,80 25.891,30 |
25.961,40 25.820,00 |
25.820,00 | 25.891,30 |
280.624.000 0,03% |
0,03% |
| 15.02.2019 |
25.564,60 25.883,20 |
25.883,70 25.564,60 |
25.564,60 | 25.883,20 |
328.526.000 1,74% |
1,74% |
| 14.02.2019 |
25.460,70 25.439,40 |
25.558,90 25.308,10 |
25.308,10 | 25.439,40 |
313.010.000 -0,41% |
-0,41% |
| 13.02.2019 |
25.480,90 25.543,30 |
25.625,90 25.480,90 |
25.480,90 | 25.543,30 |
263.328.000 0,46% |
0,46% |
| 12.02.2019 |
25.152,00 25.425,80 |
25.459,00 25.152,00 |
25.152,00 | 25.425,80 |
278.115.000 1,49% |
1,49% |
| 11.02.2019 |
25.142,80 25.053,10 |
25.196,80 25.009,10 |
25.009,10 | 25.053,10 |
241.696.000 -0,21% |
-0,21% |
| 08.02.2019 |
25.042,40 25.106,30 |
25.106,40 24.883,00 |
24.883,00 | 25.106,30 |
248.210.000 -0,25% |
-0,25% |
| 07.02.2019 |
25.265,80 25.169,50 |
25.314,30 25.000,50 |
25.000,50 | 25.169,50 |
295.463.000 -0,87% |
-0,87% |
| 06.02.2019 |
25.371,60 25.390,30 |
25.439,00 25.312,10 |
25.312,10 | 25.390,30 |
247.594.000 -0,08% |
-0,08% |
| 05.02.2019 |
25.287,90 25.411,50 |
25.427,30 25.287,70 |
25.287,70 | 25.411,50 |
310.652.000 0,68% |
0,68% |
| 04.02.2019 |
25.062,10 25.239,40 |
25.239,90 24.977,70 |
24.977,70 | 25.239,40 |
298.542.000 0,70% |
0,70% |
| 01.02.2019 |
25.025,30 25.063,90 |
25.193,20 24.982,50 |
24.982,50 | 25.063,90 |
372.090.000 0,26% |
0,26% |
| 31.01.2019 |
24.954,50 24.999,70 |
25.049,60 24.842,10 |
24.842,10 | 24.999,70 |
507.346.000 -0,06% |
-0,06% |
| 30.01.2019 |
24.826,50 25.014,90 |
25.109,60 24.790,90 |
24.790,90 | 25.014,90 |
397.332.000 1,77% |
1,77% |
| 29.01.2019 |
24.519,60 24.580,00 |
24.674,90 24.504,00 |
24.504,00 | 24.580,00 |
330.865.000 0,21% |
0,21% |
| 28.01.2019 |
24.597,00 24.528,20 |
24.597,00 24.323,90 |
24.323,90 | 24.528,20 |
347.165.000 -0,84% |
-0,84% |
| 25.01.2019 |
24.687,20 24.737,20 |
24.860,20 24.676,80 |
24.676,80 | 24.737,20 |
376.894.000 0,75% |
0,75% |
| 24.01.2019 |
24.580,00 24.553,20 |
24.626,30 24.422,70 |
24.422,70 | 24.553,20 |
320.170.000 -0,09% |
-0,09% |
| 23.01.2019 |
24.577,20 24.575,60 |
24.701,00 24.307,20 |
24.307,20 | 24.575,60 |
318.598.000 0,70% |
0,70% |
| 22.01.2019 |
24.607,80 24.404,50 |
24.607,80 24.244,30 |
24.244,30 | 24.404,50 |
338.483.000 -1,22% |
-1,22% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1609 
|
||||||
Dow Jones Monats-Schlusskurse 1913
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
64,37 61,33 |
64,88 59,74 |
59,74 | 61,33 | -4,72% |
| Februar |
61,33 58,84 |
61,27 57,67 |
57,67 | 58,84 | -4,06% |
| März |
58,84 59,28 |
59,84 57,32 |
57,32 | 59,28 | 0,75% |
| April |
59,28 57,54 |
60,94 57,43 |
57,43 | 57,54 | -2,94% |
| Mai |
57,54 57,42 |
58,57 57,42 |
57,42 | 57,42 | -0,21% |
| Juni |
57,42 54,86 |
56,61 52,83 |
52,83 | 54,86 | -4,46% |
| Juli |
54,86 57,49 |
57,92 54,86 |
54,86 | 57,49 | 4,79% |
| August |
57,49 59,93 |
59,93 57,29 |
57,29 | 59,93 | 4,24% |
| September |
59,93 58,88 |
61,12 58,80 |
58,80 | 58,88 | -1,75% |
| Oktober |
58,88 57,36 |
59,65 56,47 |
56,47 | 57,36 | -2,58% |
| November |
57,36 55,63 |
57,45 55,63 |
55,63 | 55,63 | -3,02% |
| Dezember |
55,63 57,71 |
57,76 55,14 |
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 | 18 | 19 | |||||
Dow Jones Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2019 |
23.327,50 25.891,30 |
25.891,32 22.686,22 |
22.686,22 | 25.891,30 | 10,99% |
| 2018 |
24.719,20 23.327,50 |
26.828,39 21.792,20 |
21.792,20 | 23.327,50 | -5,63% |
| 2017 |
19.762,60 24.719,20 |
24.837,51 19.732,40 |
19.732,40 | 24.719,20 | 25,08% |
| 2016 |
17.425,00 19.762,60 |
19.974,62 15.660,18 |
15.660,18 | 19.762,60 | 13,42% |
| 2015 |
17.823,10 17.425,00 |
18.312,39 15.666,44 |
15.666,44 | 17.425,00 | -2,23% |
| 2014 |
16.576,70 17.823,10 |
18.053,71 15.372,80 |
15.372,80 | 17.823,10 | 7,52% |
| 2013 |
13.104,10 16.576,70 |
16.576,66 13.104,10 |
13.104,10 | 16.576,70 | 26,50% |
| 2012 |
12.217,60 13.104,10 |
13.610,15 12.101,46 |
12.101,46 | 13.104,10 | 7,26% |
| 2011 |
11.577,50 12.217,60 |
12.810,54 10.655,30 |
10.655,30 | 12.217,60 | 5,53% |
| 2010 |
10.428,00 11.577,50 |
11.585,38 9.686,48 |
9.686,48 | 11.577,50 | 11,02% |
| 2009 |
8.776,39 10.428,00 |
10.548,51 6.547,05 |
6.547,05 | 10.428,00 | 18,82% |
| 2008 |
13.264,80 8.776,39 |
13.058,20 7.552,29 |
7.552,29 | 8.776,39 | -33,84% |
| 2007 |
12.463,20 13.264,80 |
14.164,53 12.050,41 |
12.050,41 | 13.264,80 | 6,43% |
| 2006 |
10.717,50 12.463,20 |
12.510,57 10.667,39 |
10.667,39 | 12.463,20 | 16,29% |
| 2005 |
10.783,00 10.717,50 |
10.940,55 10.012,36 |
10.012,36 | 10.717,50 | -0,61% |
| 2004 |
10.453,90 10.783,00 |
10.854,54 9.749,99 |
9.749,99 | 10.783,00 | 3,15% |
| 2003 |
8.341,63 10.453,90 |
10.453,92 7.524,06 |
7.524,06 | 10.453,90 | 25,32% |
| 2002 |
10.021,50 8.341,63 |
10.635,25 7.286,27 |
7.286,27 | 8.341,63 | -16,76% |
| 2001 |
10.788,00 10.021,50 |
11.337,92 8.235,81 |
8.235,81 | 10.021,50 | -7,11% |
| 2000 |
11.497,10 10.788,00 |
11.722,98 9.796,03 |
9.796,03 | 10.788,00 | -6,17% |
| 1999 |
9.181,40 11.497,10 |
11.497,10 9.120,70 |
9.120,70 | 11.497,10 | 25,22% |
| 1998 |
7.908,30 9.181,40 |
9.374,30 7.539,10 |
7.539,10 | 9.181,40 | 16,10% |
| 1997 |
6.448,30 7.908,30 |
8.259,30 6.391,70 |
6.391,70 | 7.908,30 | 22,64% |
| 1996 |
5.117,10 6.448,30 |
6.560,90 5.032,90 |
5.032,90 | 6.448,30 | 26,01% |
| 1995 |
3.834,40 5.117,10 |
5.216,50 3.832,10 |
3.832,10 | 5.117,10 | 33,45% |
| 1994 |
3.754,10 3.834,40 |
3.978,40 3.593,40 |
3.593,40 | 3.834,40 | 2,14% |
| 1993 |
3.301,10 3.754,10 |
3.794,30 3.242,00 |
3.242,00 | 3.754,10 | 13,72% |
| 1992 |
3.168,80 3.301,10 |
3.413,20 3.136,60 |
3.136,60 | 3.301,10 | 4,18% |
| 1991 |
2.633,70 3.168,80 |
3.168,80 2.470,30 |
2.470,30 | 3.168,80 | 20,32% |
| 1990 |
2.753,20 2.633,70 |
2.999,80 2.365,10 |
2.365,10 | 2.633,70 | -4,34% |
| 1989 |
2.168,60 2.753,20 |
2.791,40 2.144,60 |
2.144,60 | 2.753,20 | 26,96% |
| 1988 |
1.938,80 2.168,60 |
2.183,50 1.879,10 |
1.879,10 | 2.168,60 | 11,85% |
| 1987 |
1.896,00 1.938,80 |
2.722,40 1.738,70 |
1.738,70 | 1.938,80 | 2,26% |
| 1986 |
1.546,70 1.896,00 |
1.955,60 1.502,30 |
1.502,30 | 1.896,00 | 22,58% |
| 1985 |
1.211,60 1.546,70 |
1.553,10 1.185,00 |
1.185,00 | 1.546,70 | 27,66% |
| 1984 |
1.258,60 1.211,60 |
1.286,60 1.086,60 |
1.086,60 | 1.211,60 | -3,73% |
| 1983 |
1.046,50 1.258,60 |
1.287,20 1.027,00 |
1.027,00 | 1.258,60 | 20,27% |
| 1982 |
875,00 1.046,50 |
1.070,60 776,90 |
776,90 | 1.046,50 | 19,60% |
| 1981 |
964,00 875,00 |
1.024,10 824,00 |
824,00 | 875,00 | -9,23% |
| 1980 |
838,70 964,00 |
1.000,20 759,10 |
759,10 | 964,00 | 14,94% |
| 1979 |
805,00 838,70 |
897,60 796,70 |
796,70 | 838,70 | 4,19% |
| 1978 |
831,20 805,00 |
907,70 742,10 |
742,10 | 805,00 | -3,15% |
| 1977 |
1.004,70 831,20 |
999,80 800,90 |
800,90 | 831,20 | -17,27% |
| 1976 |
852,40 1.004,70 |
1.014,80 852,40 |
852,40 | 1.004,70 | 17,87% |
| 1975 |
616,20 852,40 |
881,80 616,20 |
616,20 | 852,40 | 38,33% |
| 1974 |
850,90 616,20 |
891,70 577,60 |
577,60 | 616,20 | -27,58% |
| 1973 |
1.020,00 850,90 |
1.051,70 788,30 |
788,30 | 850,90 | -16,58% |
| 1972 |
890,20 1.020,00 |
1.036,30 889,20 |
889,20 | 1.020,00 | 14,58% |
| 1971 |
838,90 890,20 |
950,80 798,00 |
798,00 | 890,20 | 6,12% |
| 1970 |
800,40 838,90 |
842,00 631,20 |
631,20 | 838,90 | 4,81% |
| 1969 |
943,80 800,40 |
968,90 769,90 |
769,90 | 800,40 | -15,19% |
| 1968 |
905,10 943,80 |
985,20 825,10 |
825,10 | 943,80 | 4,28% |
| 1967 |
785,70 905,10 |
943,10 785,70 |
785,70 | 905,10 | 15,20% |
| 1966 |
969,30 785,70 |
995,20 744,30 |
744,30 | 785,70 | -18,94% |
| 1965 |
874,10 969,30 |
969,30 840,60 |
840,60 | 969,30 | 10,89% |
| 1964 |
763,00 874,10 |
891,70 763,00 |
763,00 | 874,10 | 14,56% |
| 1963 |
652,10 763,00 |
767,20 646,80 |
646,80 | 763,00 | 17,01% |
| 1962 |
731,10 652,10 |
726,00 535,80 |
535,80 | 652,10 | -10,81% |
| 1961 |
615,90 731,10 |
734,90 610,30 |
610,30 | 731,10 | 18,70% |
| 1960 |
679,40 615,90 |
685,50 566,10 |
566,10 | 615,90 | -9,35% |
| 1959 |
583,70 679,40 |
679,40 574,50 |
574,50 | 679,40 | 16,40% |
| 1958 |
435,70 583,70 |
583,70 435,70 |
435,70 | 583,70 | 33,97% |
| 1957 |
499,50 435,70 |
520,80 419,80 |
419,80 | 435,70 | -12,77% |
| 1956 |
488,40 499,50 |
521,10 462,40 |
462,40 | 499,50 | 2,27% |
| 1955 |
404,40 488,40 |
488,40 388,20 |
388,20 | 488,40 | 20,77% |
| 1954 |
280,90 404,40 |
404,40 279,90 |
279,90 | 404,40 | 43,97% |
| 1953 |
291,90 280,90 |
293,80 255,50 |
255,50 | 280,90 | -3,77% |
| 1952 |
269,20 291,90 |
292,00 256,40 |
256,40 | 291,90 | 8,43% |
| 1951 |
235,40 269,20 |
276,40 235,40 |
235,40 | 269,20 | 14,36% |
| 1950 |
200,52 235,40 |
235,50 196,80 |
196,80 | 235,40 | 17,39% |
| 1949 |
177,30 200,52 |
200,52 161,60 |
161,60 | 200,52 | 13,10% |
| 1948 |
181,16 177,30 |
193,16 165,39 |
165,39 | 177,30 | -2,13% |
| 1947 |
177,20 181,16 |
186,85 163,55 |
163,55 | 181,16 | 2,23% |
| 1946 |
192,91 177,20 |
212,50 163,12 |
163,12 | 177,20 | -8,14% |
| 1945 |
151,93 192,91 |
195,82 151,35 |
151,35 | 192,91 | 26,97% |
| 1944 |
135,89 151,93 |
152,28 134,22 |
134,22 | 151,93 | 11,80% |
| 1943 |
119,40 135,89 |
145,82 119,26 |
119,26 | 135,89 | 13,81% |
| 1942 |
110,96 119,40 |
119,56 92,92 |
92,92 | 119,40 | 7,61% |
| 1941 |
131,13 110,96 |
133,59 106,34 |
106,34 | 110,96 | -15,38% |
| 1940 |
149,99 131,13 |
152,80 111,84 |
111,84 | 131,13 | -12,57% |
| 1939 |
154,36 149,99 |
155,92 123,75 |
123,75 | 149,99 | -2,83% |
| 1938 |
120,85 154,36 |
158,08 98,95 |
98,95 | 154,36 | 27,73% |
| 1937 |
179,90 120,85 |
194,40 113,64 |
113,64 | 120,85 | -32,82% |
| 1936 |
144,13 179,90 |
184,90 143,11 |
143,11 | 179,90 | 24,82% |
| 1935 |
104,04 144,13 |
148,44 96,71 |
96,71 | 144,13 | 38,53% |
| 1934 |
98,67 104,04 |
110,74 85,51 |
85,51 | 104,04 | 5,44% |
| 1933 |
60,26 98,67 |
108,67 50,16 |
50,16 | 98,67 | 63,74% |
| 1932 |
77,90 60,26 |
88,78 41,22 |
41,22 | 60,26 | -22,64% |
| 1931 |
164,58 77,90 |
194,36 73,79 |
73,79 | 77,90 | -52,67% |
| 1930 |
248,48 164,58 |
294,07 157,51 |
157,51 | 164,58 | -33,77% |
| 1929 |
300,00 248,48 |
381,17 198,69 |
198,69 | 248,48 | -17,17% |
| 1928 |
202,40 300,00 |
300,00 191,33 |
191,33 | 300,00 | 48,22% |
| 1927 |
157,20 202,40 |
202,40 152,73 |
152,73 | 202,40 | 28,75% |
| 1926 |
156,66 157,20 |
166,64 135,20 |
135,20 | 157,20 | 0,34% |
| 1925 |
120,51 156,66 |
159,39 115,00 |
115,00 | 156,66 | 30,00% |
| 1924 |
95,52 120,51 |
120,51 88,33 |
88,33 | 120,51 | 26,16% |
| 1923 |
98,73 95,52 |
105,38 85,76 |
85,76 | 95,52 | -3,25% |
| 1922 |
81,10 98,73 |
103,43 78,59 |
78,59 | 98,73 | 21,74% |
| 1921 |
71,95 81,10 |
81,50 63,90 |
63,90 | 81,10 | 12,72% |
| 1920 |
107,23 71,95 |
109,88 66,75 |
66,75 | 71,95 | -32,90% |
| 1919 |
82,20 107,23 |
119,62 79,15 |
79,15 | 107,23 | 30,45% |
| 1918 |
74,38 82,20 |
89,07 73,38 |
73,38 | 82,20 | 10,51% |
| 1917 |
95,00 74,38 |
99,18 65,95 |
65,95 | 74,38 | -21,71% |
| 1916 |
99,15 95,00 |
110,15 84,96 |
84,96 | 95,00 | -4,19% |
| 1915 |
54,58 99,15 |
99,21 54,22 |
54,22 | 99,15 | 81,66% |
| 1914 |
57,71 54,58 |
61,12 52,32 |
52,32 | 54,58 | -5,42% |
| 1913 |
64,37 57,71 |
64,88 52,83 |
52,83 | 57,71 | -10,35% |
| 1912 |
59,84 64,37 |
68,97 58,72 |
58,72 | 64,37 | 7,57% |
| 1911 |
59,60 59,84 |
63,78 53,43 |
53,43 | 59,84 | 0,40% |
| 1910 |
72,56 59,60 |
72,04 53,93 |
53,93 | 59,60 | -17,86% |
| 1909 |
63,11 72,56 |
73,64 58,54 |
58,54 | 72,56 | 14,97% |
| 1908 |
43,04 63,11 |
64,74 42,94 |
42,94 | 63,11 | 46,63% |
| 1907 |
69,12 43,04 |
70,60 38,83 |
38,83 | 43,04 | -37,73% |
| 1906 |
70,47 69,12 |
75,45 62,40 |
62,40 | 69,12 | -1,92% |
| 1905 |
50,99 70,47 |
70,74 50,37 |
50,37 | 70,47 | 38,20% |
| 1904 |
35,98 50,99 |
53,65 34,00 |
34,00 | 50,99 | 41,72% |
| 1903 |
47,10 35,98 |
49,59 30,88 |
30,88 | 35,98 | -23,61% |
| 1902 |
47,29 47,10 |
50,14 43,64 |
43,64 | 47,10 | -0,40% |
| 1901 |
51,80 47,29 |
57,33 45,07 |
45,07 | 47,29 | -8,71% |
| 1900 |
48,41 51,80 |
52,04 38,80 |
38,80 | 51,80 | 7,00% |
| 1899 |
44,33 48,41 |
56,85 42,69 |
42,69 | 48,41 | 9,20% |
| 1898 |
36,20 44,33 |
44,66 30,77 |
30,77 | 44,33 | 22,46% |
| 1897 |
29,63 36,20 |
40,89 28,20 |
28,20 | 36,20 | 22,17% |
| 1896 |
29,99 29,63 |
32,89 20,86 |
20,86 | 29,63 | -1,20% |
- Services
Alle Informationen zum neuen boerse.de-Weltfonds finden Sie
hier.
Alle Informationen zum BCDI-Aktienfonds finden Sie
hier.
Das Zertifikat auf den erfolgreichen Aktienindex in Europa.
Info
Jetzt kostenlos
zwei Ausgaben testen. Info
zwei Ausgaben testen. Info
Jetzt kostenlos
registrieren. Info
registrieren. Info
Jetzt kostenlosen
Newsletter anfordern. Info
Newsletter anfordern. Info
Kurse
News & Analysen
Börsenwissen
Service
bl.9
© 1994-2019 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr