Dow Jones
WKN: 969420 ISIN: US2605661048
aktueller Kurs:
25.288,61
Veränderung:
-108,01
Veränderung in %:
-0,43 %
weitere Analysen einblenden

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
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%
19.10.2018 25.421,10
25.444,30
25.608,70
25.350,00
350.809.000
0,26%
18.10.2018 25.645,60
25.379,40
25.691,50
25.236,00
328.018.000
-1,27%
17.10.2018 25.705,90
25.706,70
25.810,10
25.479,20
298.211.000
-0,36%
16.10.2018 25.351,50
25.798,40
25.817,70
25.351,50
305.802.000
2,17%
15.10.2018 25.332,50
25.250,60
25.482,40
25.243,90
287.323.000
-0,35%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1606

Dow Jones Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
April 2018 24.103,10
24.163,20
24.786,63
23.644,19
0,25%
April 2017 20.663,20
20.940,50
20.996,12
20.404,49
1,34%
April 2016 17.685,10
17.773,60
18.096,27
17.541,96
0,50%
April 2015 17.776,10
17.840,50
18.112,61
17.698,18
0,36%
April 2014 16.457,70
16.580,80
16.580,84
16.026,75
0,75%
April 2013 14.578,50
14.839,80
14.865,14
14.537,14
1,79%
April 2012 13.212,00
13.213,60
13.264,49
12.715,93
0,01%
April 2011 12.319,70
12.810,50
12.810,54
12.201,59
3,98%
April 2010 10.856,60
11.008,60
11.205,03
10.856,60
1,40%
April 2009 7.608,92
8.168,12
8.185,73
7.608,92
7,35%
April 2008 12.262,90
12.820,10
12.891,86
12.262,90
4,54%
April 2007 12.354,30
13.062,90
13.120,94
12.354,30
5,74%
April 2006 11.109,30
11.367,10
11.382,51
11.073,78
2,32%
April 2005 10.503,80
10.192,50
10.546,32
10.012,36
-2,96%
April 2004 10.357,70
10.225,60
10.570,81
10.225,57
-1,28%
April 2003 7.992,13
8.480,09
8.515,66
7.992,13
6,11%
April 2002 10.403,90
9.946,22
10.381,73
9.819,87
-4,40%
April 2001 9.878,78
10.735,00
10.810,05
9.485,71
8,67%
April 2000 10.921,90
10.733,90
11.287,08
10.305,77
-1,72%
April 1999 9.786,20
10.789,00
10.878,40
9.786,20
10,25%
April 1998 8.799,80
9.063,40
9.184,90
8.799,80
3,00%
April 1997 6.583,50
7.009,00
7.009,00
6.391,70
6,46%
April 1996 5.587,10
5.569,10
5.689,70
5.486,00
-0,32%
April 1995 4.157,70
4.321,30
4.321,30
4.157,70
3,93%
April 1994 3.636,00
3.681,70
3.705,80
3.593,40
1,26%
April 1993 3.435,10
3.427,60
3.478,60
3.370,80
-0,22%
April 1992 3.235,50
3.359,10
3.366,50
3.181,40
3,82%
April 1991 2.913,90
2.887,90
3.004,50
2.873,00
-0,89%
April 1990 2.707,20
2.656,80
2.765,80
2.645,10
-1,86%
April 1989 2.293,60
2.418,80
2.419,00
2.292,00
5,46%
April 1988 1.988,10
2.032,30
2.110,10
1.980,60
2,22%
April 1987 2.304,70
2.286,40
2.405,50
2.230,50
-0,79%
April 1986 1.818,60
1.784,00
1.855,90
1.735,50
-1,90%
April 1985 1.266,80
1.258,10
1.284,80
1.253,00
-0,69%
April 1984 1.164,90
1.170,80
1.175,30
1.130,60
0,51%
April 1983 1.130,00
1.226,20
1.226,20
1.113,50
8,51%
April 1982 822,80
848,40
865,60
822,80
3,11%
April 1981 1.003,90
997,80
1.024,10
989,10
-0,61%
April 1980 785,80
817,10
817,10
759,10
3,98%
April 1979 862,20
854,90
878,70
854,90
-0,85%
April 1978 757,40
837,30
837,30
751,00
10,55%
April 1977 919,10
926,90
947,80
914,60
0,85%
April 1976 999,50
996,90
1.011,00
968,30
-0,26%
April 1975 768,20
821,30
821,30
742,90
6,91%
April 1974 846,70
836,80
869,90
827,70
-1,17%
April 1973 951,00
921,40
967,40
921,40
-3,11%
April 1972 940,70
954,20
968,90
940,70
1,44%
April 1971 904,40
941,80
950,80
903,00
4,14%
April 1970 785,60
736,10
792,50
724,30
-6,30%
April 1969 935,50
950,20
950,20
917,50
1,57%
April 1968 840,70
912,20
912,20
840,70
8,50%
April 1967 866,00
897,10
897,10
842,40
3,59%
April 1966 924,80
933,70
954,70
924,80
0,96%
April 1965 889,10
922,30
922,30
889,10
3,73%
April 1964 813,30
810,80
827,30
810,80
-0,31%
April 1963 682,50
717,70
718,30
682,50
5,16%
April 1962 707,00
665,30
705,40
665,30
-5,90%
April 1961 676,60
678,70
696,70
672,70
0,31%
April 1960 616,60
601,70
630,80
601,70
-2,42%
April 1959 601,70
623,80
629,90
601,70
3,67%
April 1958 446,80
455,90
455,90
440,10
2,04%
April 1957 474,80
494,40
494,40
474,80
4,13%
April 1956 511,80
516,10
521,10
503,00
0,84%
April 1955 409,70
425,70
430,60
409,70
3,91%
April 1954 303,50
319,30
319,30
303,50
5,21%
April 1953 279,90
274,80
280,10
270,70
-1,82%
April 1952 269,50
257,60
267,20
257,60
-4,42%
April 1951 248,50
259,10
259,10
246,00
4,27%
April 1950 206,10
213,60
215,30
206,10
3,64%
April 1949 177,10
174,06
177,16
173,24
-1,72%
April 1948 177,20
180,51
183,78
177,20
1,87%
April 1947 177,20
170,64
177,45
166,69
-3,70%
April 1946 199,56
206,77
208,31
199,19
3,61%
April 1945 154,06
165,44
165,44
154,06
7,39%
April 1944 138,84
136,21
139,11
135,00
-1,89%
April 1943 136,57
135,48
136,93
131,18
-0,80%
April 1942 99,53
95,35
102,50
92,92
-4,20%
April 1941 122,72
115,54
124,65
115,54
-5,85%
April 1940 147,54
148,43
151,29
146,80
0,60%
April 1939 131,84
128,38
132,25
123,75
-2,62%
April 1938 98,95
111,66
118,99
98,95
12,84%
April 1937 186,41
174,27
185,19
170,13
-6,51%
April 1936 156,34
145,67
161,99
143,65
-6,82%
April 1935 100,78
109,45
110,47
100,39
8,60%
April 1934 100,31
100,49
106,55
100,31
0,18%
April 1933 55,40
73,10
73,69
55,40
31,95%
April 1932 73,28
55,93
72,18
55,93
-23,68%
April 1931 172,36
151,19
171,07
143,61
-12,28%
April 1930 286,10
279,23
294,07
276,94
-2,40%
April 1929 308,85
319,29
319,29
299,13
3,38%
April 1928 213,35
211,63
216,93
207,94
-0,81%
April 1927 160,08
164,21
167,36
160,08
2,58%
April 1926 140,46
143,71
144,83
136,27
2,31%
April 1925 116,75
120,01
122,02
116,75
2,79%
April 1924 93,01
90,63
94,69
89,18
-2,56%
April 1923 102,75
98,38
102,70
98,38
-4,25%
April 1922 89,05
92,74
93,46
89,05
4,14%
April 1921 75,76
78,84
78,86
75,06
4,07%
April 1920 102,81
93,54
105,65
93,16
-9,02%
April 1919 88,85
92,88
93,51
88,84
4,54%
April 1918 76,72
77,51
79,73
75,58
1,03%
April 1917 95,41
93,23
97,06
90,66
-2,28%
April 1916 93,25
89,78
94,46
84,96
-3,72%
April 1915 60,83
71,78
71,78
60,83
18,00%
April 1914 60,36
57,96
60,41
56,39
-3,98%
April 1913 59,28
57,54
60,94
57,43
-2,94%
April 1912 64,66
66,15
66,61
64,66
2,30%
April 1911 61,00
61,28
61,28
59,57
0,46%
April 1910 65,72
63,15
67,85
63,15
-3,91%
April 1909 63,09
64,68
64,68
62,54
2,52%
April 1908 49,46
50,95
51,49
49,11
3,01%
April 1907 58,72
61,76
62,12
58,72
5,18%
April 1906 71,02
66,32
71,93
64,98
-6,62%
April 1905 58,62
55,73
61,35
55,73
-4,93%
April 1904 35,98
35,75
36,61
35,62
-0,64%
April 1903 46,62
46,72
47,29
44,53
0,21%
April 1902 49,22
49,09
50,14
48,31
-0,26%
April 1901 51,22
55,53
55,59
51,22
8,41%
April 1900 48,36
44,93
48,46
44,30
-7,09%
April 1899 54,45
56,19
56,61
53,18
3,20%
April 1898 33,27
33,70
33,93
31,70
1,29%
April 1897 28,91
28,54
29,62
28,20
-1,28%
April 1896 29,99
-
-
-
-100,00%
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
25.989,30
26.828,39
23.533,20
5,14%
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 25.461,70 -0,29%
2 Wochen 24.442,90 3,86%
1 Monat 25.340,00 0,19%
6 Monate 24.768,90 2,50%
Year-to-date 24.719,20 2,70%
1 Jahr 23.422,20 8,39%
3 Jahre 17.448,10 45,50%
5 Jahre 15.750,70 61,18%
10 Jahre 8.282,66 206,51%
15 Jahre 9.848,83 157,77%
20 Jahre 8.829,70 187,52%
30 Jahre 2.067,00 1.128,21%
40 Jahre 807,10 3.045,48%
50 Jahre 964,20 2.532,98%
75 Jahre 132,15 19.110,90%
100 Jahre 86,56 29.229,02%
Max. (26.05.1896) 29,99 84.552,22%
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