Dow Jones
WKN: 969420 ISIN: US2605661048
aktueller Kurs:
25.402,69
Veränderung:
134,02
Veränderung in %:
0,53 %
weitere Analysen einblenden

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
16.11.2018 25.242,30
25.413,20
25.509,80
25.147,80
354.461.000
0,49%
15.11.2018 25.061,50
25.289,30
25.354,60
24.787,80
392.754.000
0,83%
14.11.2018 25.388,10
25.080,50
25.501,30
24.935,80
384.243.000
-0,81%
13.11.2018 25.321,20
25.286,50
25.510,30
25.193,80
339.695.000
-0,40%
12.11.2018 25.959,30
25.387,20
25.966,70
25.340,50
346.905.000
-2,32%
09.11.2018 26.149,10
25.989,30
26.161,50
25.882,90
324.454.000
-0,77%
08.11.2018 26.139,60
26.191,20
26.277,80
26.081,90
295.648.000
0,04%
07.11.2018 25.788,50
26.180,30
26.200,10
25.765,90
361.785.000
2,13%
06.11.2018 25.452,80
25.635,00
25.651,90
25.444,90
265.453.000
0,68%
05.11.2018 25.261,50
25.461,70
25.507,30
25.261,50
334.742.000
0,76%
02.11.2018 25.443,60
25.270,80
25.579,00
25.078,70
429.480.000
-0,43%
01.11.2018 25.142,10
25.380,70
25.396,50
25.109,90
383.973.000
1,05%
31.10.2018 25.008,80
25.115,80
25.336,60
25.008,80
448.931.000
0,97%
30.10.2018 24.482,00
24.874,60
24.906,70
24.415,70
470.049.000
1,77%
29.10.2018 24.819,00
24.442,90
25.040,60
24.122,20
443.846.000
-0,99%
26.10.2018 24.770,20
24.688,30
24.916,20
24.445,20
505.314.000
-1,19%
25.10.2018 24.736,50
24.984,60
25.104,30
24.645,60
439.670.000
1,63%
24.10.2018 25.172,90
24.583,40
25.306,20
24.533,20
496.402.000
-2,41%
23.10.2018 25.038,50
25.191,40
25.307,70
24.768,80
436.433.000
-0,50%
22.10.2018 25.492,10
25.317,40
25.561,30
25.236,10
314.941.000
-0,50%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1606

Dow Jones Monats-Schlusskurse 2010

Monat Erster
Schluss
Hoch
Tief
Veränderung
Januar 10.428,00
10.067,30
10.725,43
10.067,33
-3,46%
Februar 10.067,30
10.325,30
10.402,35
9.908,39
2,56%
März 10.325,30
10.856,60
10.907,42
10.325,30
5,15%
April 10.856,60
11.008,60
11.205,03
10.856,60
1,40%
Mai 11.008,60
10.136,60
11.151,83
9.974,45
-7,92%
Juni 10.136,60
9.774,02
10.450,64
9.774,02
-3,58%
Juli 9.774,02
10.465,90
10.537,69
9.686,48
7,08%
August 10.465,90
10.014,70
10.698,75
9.985,81
-4,31%
September 10.014,70
10.788,00
10.860,26
10.014,70
7,72%
Oktober 10.788,00
11.118,50
11.169,46
10.751,27
3,06%
November 11.118,50
11.006,00
11.444,08
11.006,02
-1,01%
Dezember 11.006,00
11.577,50
11.585,38
11.006,00
5,19%
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

Dow Jones Jahres-Schlusskurse

Jahr Erster
Schluss
Hoch
Tief
Veränderung
2018 24.719,20
25.413,20
26.828,39
23.533,20
2,81%
2017 19.762,60
24.719,20
24.837,51
19.732,40
25,08%
2016 17.425,00
19.762,60
19.974,62
15.660,18
13,42%
2015 17.823,10
17.425,00
18.312,39
15.666,44
-2,23%
2014 16.576,70
17.823,10
18.053,71
15.372,80
7,52%
2013 13.104,10
16.576,70
16.576,66
13.104,10
26,50%
2012 12.217,60
13.104,10
13.610,15
12.101,46
7,26%
2011 11.577,50
12.217,60
12.810,54
10.655,30
5,53%
2010 10.428,00
11.577,50
11.585,38
9.686,48
11,02%
2009 8.776,39
10.428,00
10.548,51
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
14.164,53
12.050,41
6,43%
2006 10.717,50
12.463,20
12.510,57
10.667,39
16,29%
2005 10.783,00
10.717,50
10.940,55
10.012,36
-0,61%
2004 10.453,90
10.783,00
10.854,54
9.749,99
3,15%
2003 8.341,63
10.453,90
10.453,92
7.524,06
25,32%
2002 10.021,50
8.341,63
10.635,25
7.286,27
-16,76%
2001 10.788,00
10.021,50
11.337,92
8.235,81
-7,11%
2000 11.497,10
10.788,00
11.722,98
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 25.989,30 -2,22%
2 Wochen 25.270,80 0,56%
1 Monat 25.706,70 -1,14%
6 Monate 24.715,10 2,82%
Year-to-date 24.719,20 2,81%
1 Jahr 23.458,40 8,33%
3 Jahre 17.483,00 45,36%
5 Jahre 15.961,70 59,21%
10 Jahre 8.497,31 199,07%
15 Jahre 9.768,68 160,15%
20 Jahre 9.011,30 182,01%
30 Jahre 2.038,60 1.146,60%
40 Jahre 794,20 3.099,85%
50 Jahre 965,90 2.531,04%
75 Jahre 131,18 19.272,77%
100 Jahre 85,35 29.675,28%
Max. (26.05.1896) 29,99 84.638,91%
boerse.de - 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
Jetzt kostenlos
registrieren. Info
Jetzt kostenlosen
Newsletter anfordern. Info
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr