Marktübersicht

Dax
12.550,50
0,53%
MDax
26.440,00
0,43%
BCDI
133,97
0,00%
Dow Jones
25.309,99
1,39%
TecDax
2.616,75
1,39%
Bund-Future
159,53
0,54%
EUR-USD
1,23
-0,28%
Rohöl (WTI)
63,54
1,45%
Gold
1.328,83
-0,25%

Dow Jones

Typ: Index
WKN: 969420
ISIN: US2605661048
zur Watchlist zum Portfolio

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
23.02.2018 25.050,50 25.313,90 25.028,70 25.310,00 335.421.000 1,39%
22.02.2018 24.855,40 25.156,70 24.854,80 24.962,50 378.904.000 0,66%
21.02.2018 24.988,10 25.268,00 24.793,00 24.797,80 456.065.000 -0,67%
20.02.2018 25.124,90 25.179,00 24.884,20 24.964,80 421.507.000 -1,01%
16.02.2018 25.165,90 25.432,40 25.149,30 25.219,40 406.729.000 0,08%
15.02.2018 25.047,80 25.203,90 24.809,40 25.200,40 416.784.000 1,23%
14.02.2018 24.535,80 24.925,90 24.490,40 24.893,50 431.156.000 1,03%
13.02.2018 24.540,30 24.705,70 24.421,00 24.640,40 374.408.000 0,16%
12.02.2018 24.337,80 24.765,20 24.290,50 24.601,30 496.609.000 1,70%
09.02.2018 23.992,70 24.382,10 23.360,30 24.190,90 735.034.000 1,38%
08.02.2018 24.902,30 24.903,70 23.849,20 23.860,50 657.504.000 -4,15%
07.02.2018 24.892,90 25.294,00 24.785,40 24.893,30 504.623.000 -0,08%
06.02.2018 24.085,20 24.946,20 23.778,70 24.912,80 823.936.000 2,33%
05.02.2018 25.337,90 25.520,50 23.923,90 24.345,80 714.449.000 -4,60%
02.02.2018 26.061,80 26.061,80 25.490,70 25.521,00 522.878.000 -2,54%
01.02.2018 26.083,00 26.306,70 26.014,40 26.186,70 410.623.000 0,14%
31.01.2018 26.268,20 26.338,00 26.051,00 26.149,40 479.131.000 0,28%
30.01.2018 26.198,40 26.257,00 26.028,40 26.076,90 448.331.000 -1,37%
29.01.2018 26.584,30 26.608,90 26.435,30 26.439,50 421.001.000 -0,67%
26.01.2018 26.466,70 26.616,70 26.425,30 26.616,70 477.775.000 0,85%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1597

Dow Jones Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
September 2018 - - - - -
September 2017 21.948,10 22.412,59 21.753,31 22.405,10 2,08%
September 2016 18.400,90 18.538,12 18.034,77 18.308,20 -0,50%
September 2015 16.528,00 16.739,95 16.001,89 16.284,70 -1,47%
September 2014 17.098,40 17.279,74 16.945,80 17.042,90 -0,32%
September 2013 14.810,30 15.676,94 14.810,30 15.129,70 2,16%
September 2012 13.090,80 13.596,93 13.035,94 13.437,10 2,65%
September 2011 11.613,50 11.509,09 10.733,83 10.913,40 -6,03%
September 2010 10.014,70 10.860,26 10.014,70 10.788,00 7,72%
September 2009 9.496,28 9.829,87 9.280,67 9.712,28 2,27%
September 2008 11.544,00 11.532,88 10.365,45 10.850,70 -6,01%
September 2007 13.357,70 13.912,94 13.113,38 13.895,60 4,03%
September 2006 11.381,20 11.718,45 11.331,44 11.679,10 2,62%
September 2005 10.481,60 10.682,94 10.378,03 10.568,70 0,83%
September 2004 10.173,90 10.341,16 9.988,54 10.080,30 -0,92%
September 2003 9.415,82 9.659,13 9.275,06 9.275,06 -1,49%
September 2002 8.663,50 8.602,61 7.591,93 7.591,93 -12,37%
September 2001 9.949,75 10.033,30 8.235,81 8.847,56 -11,08%
September 2000 11.215,10 11.310,64 10.628,36 10.650,90 -5,03%
September 1999 10.829,30 11.079,40 10.213,50 10.337,00 -4,55%
September 1998 7.539,10 8.154,40 7.539,10 7.842,60 4,03%
September 1997 7.622,40 7.996,80 7.622,40 7.945,30 4,24%
September 1996 5.616,20 5.894,70 5.607,00 5.882,20 4,74%
September 1995 4.610,60 4.801,80 4.610,60 4.789,10 3,87%
September 1994 3.913,40 3.953,90 3.831,80 3.843,20 -1,79%
September 1993 3.651,30 3.645,10 3.537,20 3.555,10 -2,63%
September 1992 3.257,40 3.376,20 3.250,30 3.271,70 0,44%
September 1991 3.043,60 3.029,10 2.982,60 3.016,80 -0,88%
September 1990 2.614,40 2.628,20 2.427,50 2.452,50 -6,19%
September 1989 2.737,30 2.752,10 2.659,20 2.692,80 -1,63%
September 1988 2.031,70 2.119,30 2.002,30 2.112,90 4,00%
September 1987 2.663,00 2.613,00 2.492,80 2.596,30 -2,50%
September 1986 1.898,30 1.919,70 1.755,20 1.767,60 -6,89%
September 1985 1.334,00 1.339,30 1.297,90 1.328,60 -0,40%
September 1984 1.224,40 1.237,50 1.198,00 1.206,70 -1,45%
September 1983 1.216,20 1.260,80 1.206,80 1.233,10 1,39%
September 1982 901,30 934,80 895,10 896,30 -0,55%
September 1981 881,50 884,20 824,00 850,00 -3,57%
September 1980 932,60 974,60 921,90 932,40 -0,02%
September 1979 887,60 893,90 866,10 878,60 -1,01%
September 1978 876,80 907,70 857,20 865,80 -1,25%
September 1977 861,50 876,40 834,70 847,10 -1,67%
September 1976 973,70 1.014,80 973,70 990,20 1,69%
September 1975 835,30 840,10 793,90 793,90 -4,96%
September 1974 678,60 677,90 607,90 607,90 -10,42%
September 1973 887,60 953,30 880,60 947,10 6,70%
September 1972 963,70 970,10 935,70 953,30 -1,08%
September 1971 898,10 920,90 883,50 887,20 -1,21%
September 1970 764,60 773,10 747,50 760,70 -0,51%
September 1969 836,70 837,80 811,80 813,10 -2,82%
September 1968 896,00 938,30 896,00 935,80 4,44%
September 1967 901,30 943,10 901,20 926,70 2,82%
September 1966 788,40 814,30 772,70 774,20 -1,80%
September 1965 893,10 937,90 893,10 930,60 4,20%
September 1964 838,50 875,70 838,50 875,40 4,40%
September 1963 729,30 746,00 729,30 732,80 0,48%
September 1962 609,20 607,60 574,10 579,00 -4,96%
September 1961 719,90 726,50 691,90 701,20 -2,60%
September 1960 626,00 626,10 569,10 580,10 -7,33%
September 1959 664,40 655,90 616,50 631,70 -4,92%
September 1958 508,60 532,10 508,60 532,10 4,62%
September 1957 484,40 486,10 456,30 456,30 -5,80%
September 1956 502,00 509,80 475,30 475,30 -5,32%
September 1955 468,20 487,50 455,60 466,60 -0,34%
September 1954 335,80 363,30 335,80 360,50 7,36%
September 1953 261,20 265,50 255,50 264,00 1,07%
September 1952 275,00 277,20 268,40 270,60 -1,60%
September 1951 270,30 276,40 270,30 271,20 0,33%
September 1950 216,90 226,80 216,90 226,40 4,38%
September 1949 178,66 183,29 178,04 182,51 2,15%
September 1948 181,71 185,36 175,99 178,30 -1,88%
September 1947 178,85 179,81 174,86 177,49 -0,76%
September 1946 189,19 181,18 165,17 172,42 -8,86%
September 1945 174,29 180,22 173,90 180,11 3,34%
September 1944 146,99 147,16 142,96 146,31 -0,46%
September 1943 136,62 141,75 136,62 140,12 2,56%
September 1942 106,33 109,56 106,03 109,11 2,61%
September 1941 127,43 129,32 125,81 126,82 -0,48%
September 1940 128,88 135,10 127,74 132,64 2,92%
September 1939 134,41 155,92 134,41 150,16 11,72%
September 1938 139,27 143,08 129,91 141,45 1,57%
September 1937 177,41 173,08 147,38 154,57 -12,87%
September 1936 166,29 169,55 165,16 167,82 0,92%
September 1935 127,35 134,11 127,27 131,92 3,59%
September 1934 92,86 93,65 86,69 92,49 -0,40%
September 1933 102,41 105,74 93,18 94,24 -7,98%
September 1932 73,16 79,93 65,06 71,56 -2,19%
September 1931 139,41 140,13 96,61 96,61 -30,70%
September 1930 240,42 245,09 204,90 204,90 -14,77%
September 1929 380,33 381,17 343,45 343,45 -9,70%
September 1928 240,41 241,72 236,86 239,43 -0,41%
September 1927 189,79 198,97 189,79 197,59 4,11%
September 1926 162,51 166,10 156,26 158,19 -2,66%
September 1925 141,18 147,73 137,22 143,46 1,61%
September 1924 105,16 104,95 100,76 103,16 -1,90%
September 1923 93,46 93,61 87,89 87,89 -5,96%
September 1922 100,78 102,05 96,30 96,30 -4,45%
September 1921 67,11 71,92 66,83 71,08 5,92%
September 1920 86,16 89,95 82,95 82,95 -3,73%
September 1919 104,75 111,42 104,75 111,42 6,37%
September 1918 82,84 84,68 80,29 84,68 2,22%
September 1917 83,40 86,02 81,20 83,81 0,49%
September 1916 92,25 103,73 91,19 102,90 11,54%
September 1915 81,20 90,58 80,40 90,58 11,55%
September 1914 52,32 52,32 52,32 52,32 0,00%
September 1913 59,93 61,12 58,80 58,88 -1,75%
September 1912 67,08 68,97 66,21 68,97 2,82%
September 1911 58,06 58,81 53,43 55,90 -3,72%
September 1910 58,37 58,40 57,40 58,40 0,05%
September 1909 71,72 73,34 70,22 72,93 1,69%
September 1908 62,02 61,94 56,46 58,55 -5,59%
September 1907 52,95 54,13 49,20 49,61 -6,31%
September 1906 68,87 70,38 68,36 69,48 0,89%
September 1905 59,07 60,00 57,58 60,00 1,57%
September 1904 39,98 42,19 39,98 42,19 5,53%
September 1903 38,97 38,64 33,03 33,55 -13,91%
September 1902 48,55 49,65 46,94 48,46 -0,19%
September 1901 53,82 53,67 48,51 48,83 -9,27%
September 1900 42,35 42,91 38,80 39,76 -6,12%
September 1899 55,42 56,85 53,03 53,38 -3,68%
September 1898 44,21 44,32 39,15 39,15 -11,45%
September 1897 40,15 40,89 37,35 37,35 -6,97%
September 1896 23,42 26,92 23,42 26,41 12,77%
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 Hoch Tief Schluss Veränderung
2018 24.719,20 26.616,71 23.860,46 25.310,00 2,39%
2017 19.762,60 24.837,51 19.732,40 24.719,20 25,08%
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 Performance

Zeitraum Kurs %
1 Woche 25.219,40 0,36%
2 Wochen 24.190,90 4,63%
1 Monat 26.252,10 -3,59%
Year-to-date 24.719,20 2,39%
6 Monate 21.813,70 16,03%
1 Jahr 20.810,30 21,62%
3 Jahre 18.116,80 39,70%
5 Jahre 14.000,60 80,78%
10 Jahre 12.381,00 104,43%
15 Jahre 8.018,11 215,66%
20 Jahre 8.410,20 200,94%
30 Jahre 2.039,10 1.141,23%
40 Jahre 751,00 3.270,17%
50 Jahre 849,80 2.878,35%
75 Jahre 128,78 19.553,67%
100 Jahre 79,88 31.585,03%
Max. (26.05.1896) 29,99 84.294,80%
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr