Marktübersicht

Dax
12.519,00
0,45%
MDax
26.440,00
0,43%
BCDI
134,78
0,00%
Dow Jones
24.962,48
0,66%
TecDax
2.593,25
0,47%
Bund-Future
158,68
0,28%
EUR-USD
1,23
-0,23%
Rohöl (WTI)
62,63
2,50%
Gold
1.327,86
-0,32%

Dow Jones

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

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
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%
25.01.2018 26.313,10 26.458,20 26.259,70 26.392,80 401.390.000 0,54%
24.01.2018 26.282,10 26.392,80 26.106,90 26.252,10 518.793.000 0,16%
23.01.2018 26.214,90 26.246,20 26.143,90 26.210,80 433.492.000 -0,01%
22.01.2018 26.025,30 26.215,20 25.974,70 26.214,60 431.202.000 0,55%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1597

Dow Jones Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
2018 - - - - -
2017 20.663,20 20.996,12 20.404,49 20.940,50 1,34%
2016 17.685,10 18.096,27 17.541,96 17.773,60 0,50%
2015 17.776,10 18.112,61 17.698,18 17.840,50 0,36%
2014 16.457,70 16.580,84 16.026,75 16.580,80 0,75%
2013 14.578,50 14.865,14 14.537,14 14.839,80 1,79%
2012 13.212,00 13.264,49 12.715,93 13.213,60 0,01%
2011 12.319,70 12.810,54 12.201,59 12.810,50 3,98%
2010 10.856,60 11.205,03 10.856,60 11.008,60 1,40%
2009 7.608,92 8.185,73 7.608,92 8.168,12 7,35%
2008 12.262,90 12.891,86 12.262,90 12.820,10 4,54%
2007 12.354,30 13.120,94 12.354,30 13.062,90 5,74%
2006 11.109,30 11.382,51 11.073,78 11.367,10 2,32%
2005 10.503,80 10.546,32 10.012,36 10.192,50 -2,96%
2004 10.357,70 10.570,81 10.225,57 10.225,60 -1,28%
2003 7.992,13 8.515,66 7.992,13 8.480,09 6,11%
2002 10.403,90 10.381,73 9.819,87 9.946,22 -4,40%
2001 9.878,78 10.810,05 9.485,71 10.735,00 8,67%
2000 10.921,90 11.287,08 10.305,77 10.733,90 -1,72%
1999 9.786,20 10.878,40 9.786,20 10.789,00 10,25%
1998 8.799,80 9.184,90 8.799,80 9.063,40 3,00%
1997 6.583,50 7.009,00 6.391,70 7.009,00 6,46%
1996 5.587,10 5.689,70 5.486,00 5.569,10 -0,32%
1995 4.157,70 4.321,30 4.157,70 4.321,30 3,93%
1994 3.636,00 3.705,80 3.593,40 3.681,70 1,26%
1993 3.435,10 3.478,60 3.370,80 3.427,60 -0,22%
1992 3.235,50 3.366,50 3.181,40 3.359,10 3,82%
1991 2.913,90 3.004,50 2.873,00 2.887,90 -0,89%
1990 2.707,20 2.765,80 2.645,10 2.656,80 -1,86%
1989 2.293,60 2.419,00 2.292,00 2.418,80 5,46%
1988 1.988,10 2.110,10 1.980,60 2.032,30 2,22%
1987 2.304,70 2.405,50 2.230,50 2.286,40 -0,79%
1986 1.818,60 1.855,90 1.735,50 1.784,00 -1,90%
1985 1.266,80 1.284,80 1.253,00 1.258,10 -0,69%
1984 1.164,90 1.175,30 1.130,60 1.170,80 0,51%
1983 1.130,00 1.226,20 1.113,50 1.226,20 8,51%
1982 822,80 865,60 822,80 848,40 3,11%
1981 1.003,90 1.024,10 989,10 997,80 -0,61%
1980 785,80 817,10 759,10 817,10 3,98%
1979 862,20 878,70 854,90 854,90 -0,85%
1978 757,40 837,30 751,00 837,30 10,55%
1977 919,10 947,80 914,60 926,90 0,85%
1976 999,50 1.011,00 968,30 996,90 -0,26%
1975 768,20 821,30 742,90 821,30 6,91%
1974 846,70 869,90 827,70 836,80 -1,17%
1973 951,00 967,40 921,40 921,40 -3,11%
1972 940,70 968,90 940,70 954,20 1,44%
1971 904,40 950,80 903,00 941,80 4,14%
1970 785,60 792,50 724,30 736,10 -6,30%
1969 935,50 950,20 917,50 950,20 1,57%
1968 840,70 912,20 840,70 912,20 8,50%
1967 866,00 897,10 842,40 897,10 3,59%
1966 924,80 954,70 924,80 933,70 0,96%
1965 889,10 922,30 889,10 922,30 3,73%
1964 813,30 827,30 810,80 810,80 -0,31%
1963 682,50 718,30 682,50 717,70 5,16%
1962 707,00 705,40 665,30 665,30 -5,90%
1961 676,60 696,70 672,70 678,70 0,31%
1960 616,60 630,80 601,70 601,70 -2,42%
1959 601,70 629,90 601,70 623,80 3,67%
1958 446,80 455,90 440,10 455,90 2,04%
1957 474,80 494,40 474,80 494,40 4,13%
1956 511,80 521,10 503,00 516,10 0,84%
1955 409,70 430,60 409,70 425,70 3,91%
1954 303,50 319,30 303,50 319,30 5,21%
1953 279,90 280,10 270,70 274,80 -1,82%
1952 269,50 267,20 257,60 257,60 -4,42%
1951 248,50 259,10 246,00 259,10 4,27%
1950 206,10 215,30 206,10 213,60 3,64%
1949 177,10 177,16 173,24 174,06 -1,72%
1948 177,20 183,78 177,20 180,51 1,87%
1947 177,20 177,45 166,69 170,64 -3,70%
1946 199,56 208,31 199,19 206,77 3,61%
1945 154,06 165,44 154,06 165,44 7,39%
1944 138,84 139,11 135,00 136,21 -1,89%
1943 136,57 136,93 131,18 135,48 -0,80%
1942 99,53 102,50 92,92 95,35 -4,20%
1941 122,72 124,65 115,54 115,54 -5,85%
1940 147,54 151,29 146,80 148,43 0,60%
1939 131,84 132,25 123,75 128,38 -2,62%
1938 98,95 118,99 98,95 111,66 12,84%
1937 186,41 185,19 170,13 174,27 -6,51%
1936 156,34 161,99 143,65 145,67 -6,82%
1935 100,78 110,47 100,39 109,45 8,60%
1934 100,31 106,55 100,31 100,49 0,18%
1933 55,40 73,69 55,40 73,10 31,95%
1932 73,28 72,18 55,93 55,93 -23,68%
1931 172,36 171,07 143,61 151,19 -12,28%
1930 286,10 294,07 276,94 279,23 -2,40%
1929 308,85 319,29 299,13 319,29 3,38%
1928 213,35 216,93 207,94 211,63 -0,81%
1927 160,08 167,36 160,08 164,21 2,58%
1926 140,46 144,83 136,27 143,71 2,31%
1925 116,75 122,02 116,75 120,01 2,79%
1924 93,01 94,69 89,18 90,63 -2,56%
1923 102,75 102,70 98,38 98,38 -4,25%
1922 89,05 93,46 89,05 92,74 4,14%
1921 75,76 78,86 75,06 78,84 4,07%
1920 102,81 105,65 93,16 93,54 -9,02%
1919 88,85 93,51 88,84 92,88 4,54%
1918 76,72 79,73 75,58 77,51 1,03%
1917 95,41 97,06 90,66 93,23 -2,28%
1916 93,25 94,46 84,96 89,78 -3,72%
1915 60,83 71,78 60,83 71,78 18,00%
1914 60,36 60,41 56,39 57,96 -3,98%
1913 59,28 60,94 57,43 57,54 -2,94%
1912 64,66 66,61 64,66 66,15 2,30%
1911 61,00 61,28 59,57 61,28 0,46%
1910 65,72 67,85 63,15 63,15 -3,91%
1909 63,09 64,68 62,54 64,68 2,52%
1908 49,46 51,49 49,11 50,95 3,01%
1907 58,72 62,12 58,72 61,76 5,18%
1906 71,02 71,93 64,98 66,32 -6,62%
1905 58,62 61,35 55,73 55,73 -4,93%
1904 35,98 36,61 35,62 35,75 -0,64%
1903 46,62 47,29 44,53 46,72 0,21%
1902 49,22 50,14 48,31 49,09 -0,26%
1901 51,22 55,59 51,22 55,53 8,41%
1900 48,36 48,46 44,30 44,93 -7,09%
1899 54,45 56,61 53,18 56,19 3,20%
1898 33,27 33,93 31,70 33,70 1,29%
1897 28,91 29,62 28,20 28,54 -1,28%
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 Hoch Tief Schluss Veränderung
2018 24.719,20 26.616,71 23.860,46 25.219,40 2,02%
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 24.893,50 -0,38%
2 Wochen 24.893,30 -0,38%
1 Monat 26.214,60 -5,40%
Year-to-date 24.719,20 0,32%
6 Monate 21.813,70 13,68%
1 Jahr 20.743,00 19,55%
3 Jahre 18.140,40 36,70%
5 Jahre 13.880,60 78,65%
10 Jahre 12.284,30 101,87%
15 Jahre 8.018,11 209,27%
20 Jahre 8.413,90 194,72%
30 Jahre 2.014,60 1.130,90%
40 Jahre 749,30 3.209,46%
50 Jahre 849,20 2.820,14%
75 Jahre 126,67 19.476,70%
100 Jahre 80,53 30.693,24%
Max. (26.05.1896) 29,99 82.586,90%
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr