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
November 2018 - - - - -
November 2017 23.377,20 24.272,35 23.271,28 24.272,30 3,83%
November 2016 18.142,40 19.152,14 17.888,28 19.123,60 5,41%
November 2015 17.663,50 17.918,15 17.245,24 17.719,90 0,32%
November 2014 17.390,50 17.828,24 17.366,24 17.828,20 2,52%
November 2013 15.545,80 16.097,33 15.545,80 16.086,40 3,48%
November 2012 13.096,50 13.245,68 12.542,38 13.025,60 -0,54%
November 2011 11.955,00 12.170,18 11.231,78 12.045,70 0,76%
November 2010 11.118,50 11.444,08 11.006,02 11.006,00 -1,01%
November 2009 9.712,73 10.464,40 9.712,73 10.344,80 6,51%
November 2008 9.325,01 9.625,28 7.552,29 8.829,04 -5,32%
November 2007 13.930,00 13.660,94 12.743,44 13.371,70 -4,01%
November 2006 12.080,70 12.342,56 11.986,04 12.221,90 1,17%
November 2005 10.440,10 10.931,62 10.406,77 10.805,90 3,50%
November 2004 10.027,50 10.572,55 10.027,50 10.428,00 3,99%
November 2003 9.801,12 9.858,46 9.619,42 9.782,46 -0,19%
November 2002 8.397,03 8.931,68 8.358,95 8.896,09 5,94%
November 2001 9.075,14 9.982,75 9.075,14 9.851,56 8,56%
November 2000 10.971,10 10.977,21 10.399,32 10.414,50 -5,07%
November 1999 10.729,90 11.089,50 10.581,80 10.877,80 1,38%
November 1998 8.592,10 9.374,30 8.592,10 9.116,60 6,10%
November 1997 7.442,10 7.881,10 7.401,30 7.823,10 5,12%
November 1996 6.029,40 6.547,80 6.021,90 6.521,70 8,16%
November 1995 4.755,50 5.105,60 4.755,50 5.074,50 6,71%
November 1994 3.908,10 3.863,40 3.674,60 3.739,20 -4,32%
November 1993 3.680,60 3.710,80 3.625,00 3.684,00 0,09%
November 1992 3.226,30 3.305,20 3.193,30 3.305,20 2,45%
November 1991 3.069,10 3.065,30 2.894,70 2.894,70 -5,68%
November 1990 2.442,30 2.565,40 2.440,80 2.559,70 4,81%
November 1989 2.645,10 2.706,30 2.582,20 2.706,30 2,31%
November 1988 2.148,70 2.170,30 2.038,60 2.114,50 -1,59%
November 1987 1.993,50 2.014,10 1.833,60 1.833,60 -8,02%
November 1986 1.877,80 1.916,80 1.817,20 1.914,20 1,94%
November 1985 1.374,30 1.475,70 1.374,30 1.472,10 7,12%
November 1984 1.207,40 1.244,20 1.185,30 1.188,90 -1,53%
November 1983 1.225,20 1.287,20 1.214,80 1.276,00 4,15%
November 1982 991,70 1.065,50 991,00 1.039,30 4,80%
November 1981 852,60 889,00 844,10 889,00 4,27%
November 1980 924,50 1.000,20 924,50 993,30 7,44%
November 1979 815,70 831,70 796,70 822,40 0,82%
November 1978 792,50 827,80 785,30 799,00 0,82%
November 1977 818,40 845,90 800,90 829,70 1,38%
November 1976 964,90 966,10 924,00 947,20 -1,83%
November 1975 836,00 860,70 825,70 860,70 2,95%
November 1974 665,50 674,80 608,60 618,70 -7,03%
November 1973 956,60 948,80 817,70 822,30 -14,04%
November 1972 955,50 1.025,20 955,50 1.018,20 6,56%
November 1971 839,00 843,20 798,00 831,30 -0,92%
November 1970 755,60 794,10 754,20 794,10 5,10%
November 1969 856,00 863,10 807,30 812,30 -5,11%
November 1968 952,40 985,10 946,20 985,10 3,43%
November 1967 879,70 884,90 849,60 875,80 -0,44%
November 1966 807,10 820,90 791,60 791,60 -1,92%
November 1965 960,80 961,90 946,40 946,70 -1,47%
November 1964 873,10 891,70 870,60 875,40 0,26%
November 1963 755,20 753,80 711,50 750,50 -0,62%
November 1962 589,80 652,60 589,80 649,30 10,09%
November 1961 703,90 734,30 703,80 721,60 2,51%
November 1960 580,40 612,00 580,40 597,20 2,89%
November 1959 646,60 659,20 634,50 659,20 1,95%
November 1958 543,20 567,40 540,50 557,50 2,63%
November 1957 441,00 449,90 427,90 449,90 2,02%
November 1956 479,90 495,40 466,10 472,80 -1,48%
November 1955 454,90 487,40 454,90 483,30 6,24%
November 1954 352,10 388,50 352,10 386,80 9,86%
November 1953 275,80 281,40 273,90 281,40 2,03%
November 1952 269,20 283,70 269,20 283,70 5,39%
November 1951 262,40 264,10 257,00 261,30 -0,42%
November 1950 225,00 235,50 222,50 227,60 1,16%
November 1949 189,54 193,52 187,98 191,55 1,06%
November 1948 188,28 189,76 171,20 171,20 -9,07%
November 1947 181,81 183,17 179,51 179,51 -1,27%
November 1946 169,15 174,40 163,55 169,78 0,37%
November 1945 186,60 192,13 186,60 191,46 2,60%
November 1944 146,53 148,08 145,60 147,33 0,55%
November 1943 138,29 138,50 129,57 129,57 -6,31%
November 1942 113,50 117,30 113,50 114,50 0,88%
November 1941 117,82 119,85 114,66 114,66 -2,68%
November 1940 134,61 137,75 129,78 130,03 -3,40%
November 1939 151,88 152,64 145,69 145,69 -4,08%
November 1938 151,73 158,08 146,14 149,82 -1,26%
November 1937 138,48 135,94 113,64 123,48 -10,83%
November 1936 177,15 184,90 176,67 183,22 3,43%
November 1935 139,74 148,44 139,74 142,34 1,86%
November 1934 93,36 103,08 93,36 102,94 10,26%
November 1933 88,16 101,28 88,16 98,14 11,32%
November 1932 61,90 68,03 56,35 56,35 -8,97%
November 1931 103,97 116,79 91,55 93,87 -9,71%
November 1930 183,35 190,30 171,60 180,91 -1,33%
November 1929 273,51 257,68 198,69 238,95 -12,64%
November 1928 252,16 295,62 252,16 293,38 16,35%
November 1927 181,73 198,21 181,65 198,21 9,07%
November 1926 150,38 157,37 150,38 156,55 4,10%
November 1925 156,52 159,39 148,18 151,08 -3,48%
November 1924 104,06 111,38 103,89 111,38 7,03%
November 1923 88,53 92,88 88,41 92,34 4,30%
November 1922 96,11 99,53 92,03 94,65 -1,52%
November 1921 73,21 78,01 73,21 77,30 5,59%
November 1920 84,95 85,48 73,12 76,04 -10,49%
November 1919 118,92 119,62 103,60 103,60 -12,88%
November 1918 85,51 88,06 79,87 81,13 -5,12%
November 1917 74,50 74,23 68,58 72,65 -2,48%
November 1916 104,61 110,15 104,61 105,97 1,30%
November 1915 96,02 97,56 91,08 96,71 0,72%
November 1914 52,32 52,32 52,32 52,32 0,00%
November 1913 57,36 57,45 55,63 55,63 -3,02%
November 1912 66,45 67,35 65,62 66,96 0,77%
November 1911 55,52 59,97 55,52 59,32 6,84%
November 1910 62,10 62,89 60,45 60,45 -2,66%
November 1909 72,58 73,64 70,25 70,34 -3,09%
November 1908 60,46 64,74 60,46 63,95 5,77%
November 1907 42,27 42,84 38,83 42,79 1,23%
November 1906 68,06 69,84 67,67 69,68 2,38%
November 1905 61,37 65,85 59,21 65,85 7,30%
November 1904 46,17 53,01 46,17 52,76 14,27%
November 1903 33,06 33,30 30,88 32,47 -1,78%
November 1902 48,39 48,20 44,41 45,46 -6,05%
November 1901 47,21 48,73 47,21 47,62 0,87%
November 1900 43,25 50,60 43,25 48,78 12,79%
November 1899 54,92 55,62 53,52 55,34 0,76%
November 1898 40,61 41,90 39,93 41,90 3,18%
November 1897 35,92 35,98 33,44 34,77 -3,20%
November 1896 28,96 32,89 28,96 30,03 3,69%
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