Dow Jones
WKN: 969420 ISIN: US2605661048
aktueller Kurs:
25.286,49
Veränderung:
-73,96
Veränderung in %:
-0,29 %
weitere Analysen einblenden

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
12.10.2018 25.407,60
25.340,00
25.467,60
25.000,80
397.515.000
1,15%
11.10.2018 25.518,40
25.052,80
25.683,60
24.899,80
522.877.000
-2,13%
10.10.2018 26.441,70
25.598,70
26.441,70
25.593,70
438.198.000
-3,15%
09.10.2018 26.469,20
26.430,60
26.539,90
26.324,20
282.561.000
-0,21%
08.10.2018 26.399,40
26.486,80
26.529,30
26.223,10
273.022.000
0,15%
05.10.2018 26.632,80
26.447,10
26.676,20
26.301,80
267.103.000
-0,68%
04.10.2018 26.784,10
26.627,50
26.793,80
26.471,60
289.596.000
-0,75%
03.10.2018 26.833,50
26.828,40
26.951,80
26.789,10
280.132.000
0,20%
02.10.2018 26.648,90
26.773,90
26.824,80
26.627,70
258.290.000
0,46%
01.10.2018 26.598,40
26.651,20
26.738,00
26.596,10
238.325.000
0,73%
28.09.2018 26.407,70
26.458,30
26.515,80
26.383,60
264.028.000
0,07%
27.09.2018 26.418,30
26.439,90
26.557,00
26.379,90
226.353.000
0,21%
26.09.2018 26.536,90
26.385,30
26.606,10
26.349,30
262.616.000
-0,40%
25.09.2018 26.601,60
26.492,20
26.634,80
26.475,60
234.115.000
-0,26%
24.09.2018 26.705,20
26.562,10
26.709,90
26.548,70
254.854.000
-0,68%
21.09.2018 26.726,20
26.743,50
26.769,20
26.680,40
657.620.000
0,32%
20.09.2018 26.519,40
26.657,00
26.697,50
26.519,40
260.481.000
0,95%
19.09.2018 26.287,80
26.405,80
26.464,40
26.280,80
251.329.000
0,61%
18.09.2018 26.076,20
26.247,00
26.317,30
26.076,20
242.997.000
0,71%
17.09.2018 26.151,70
26.062,10
26.184,50
26.030,30
230.226.000
-0,35%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1605

Dow Jones Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
2018 24.163,20
24.415,80
25.013,29
23.924,98
1,05%
2017 20.940,50
21.008,70
21.082,95
20.606,93
0,33%
2016 17.773,60
17.787,20
17.928,35
17.435,40
0,08%
2015 17.840,50
18.010,70
18.312,39
17.840,50
0,95%
2014 16.580,80
16.717,20
16.717,17
16.374,31
0,82%
2013 14.839,80
15.115,60
15.409,39
14.700,95
1,86%
2012 13.213,60
12.393,50
13.279,32
12.369,38
-6,21%
2011 12.810,50
12.569,80
12.807,51
12.356,21
-1,88%
2010 11.008,60
10.136,60
11.151,83
9.974,45
-7,92%
2009 8.168,12
8.500,33
8.574,65
8.168,12
4,07%
2008 12.820,10
12.638,30
13.058,20
12.479,63
-1,42%
2007 13.062,90
13.627,60
13.633,08
13.062,90
4,32%
2006 11.367,10
11.168,30
11.642,65
11.094,43
-1,75%
2005 10.192,50
10.467,50
10.542,55
10.140,12
2,70%
2004 10.225,60
10.188,50
10.317,20
9.906,91
-0,36%
2003 8.480,09
8.850,26
8.850,26
8.454,25
4,37%
2002 9.946,22
9.925,25
10.353,08
9.808,04
-0,21%
2001 10.735,00
10.911,90
11.337,92
10.735,00
1,65%
2000 10.733,90
10.522,30
10.934,57
10.299,24
-1,97%
1999 10.789,00
10.559,70
11.107,20
10.466,90
-2,13%
1998 9.063,40
8.900,00
9.211,80
8.900,00
-1,80%
1997 7.009,00
7.331,00
7.383,40
6.976,50
4,59%
1996 5.569,10
5.643,20
5.778,00
5.421,00
1,33%
1995 4.321,30
4.465,10
4.465,10
4.316,10
3,33%
1994 3.681,70
3.758,40
3.766,40
3.629,00
2,08%
1993 3.427,60
3.527,40
3.554,80
3.427,60
2,91%
1992 3.359,10
3.396,90
3.398,40
3.336,10
1,13%
1991 2.887,90
3.027,50
3.027,50
2.865,40
4,83%
1990 2.656,80
2.876,70
2.878,60
2.656,80
8,28%
1989 2.418,80
2.480,20
2.502,00
2.371,30
2,54%
1988 2.032,30
2.031,10
2.058,40
1.941,50
-0,06%
1987 2.286,40
2.291,60
2.342,20
2.215,90
0,23%
1986 1.784,00
1.876,70
1.882,40
1.758,20
5,20%
1985 1.258,10
1.315,40
1.315,40
1.242,10
4,55%
1984 1.170,80
1.104,90
1.186,60
1.101,20
-5,63%
1983 1.226,20
1.200,00
1.232,60
1.190,00
-2,14%
1982 848,40
819,50
869,20
819,50
-3,41%
1981 997,80
991,80
995,60
963,40
-0,60%
1980 817,10
850,90
860,30
805,20
4,14%
1979 854,90
822,30
857,60
822,20
-3,81%
1978 837,30
840,60
858,40
822,10
0,39%
1977 926,90
898,70
943,40
898,70
-3,04%
1976 996,90
975,20
1.007,50
965,60
-2,18%
1975 821,30
832,30
858,70
815,00
1,34%
1974 836,80
802,20
865,80
795,40
-4,13%
1973 921,40
901,40
956,60
886,50
-2,17%
1972 954,20
960,70
971,30
925,10
0,68%
1971 941,80
907,80
940,00
905,80
-3,61%
1970 736,10
700,40
733,60
631,20
-4,85%
1969 950,20
937,60
968,90
936,90
-1,33%
1968 912,20
899,00
919,90
891,60
-1,45%
1967 897,10
852,60
909,60
852,60
-4,96%
1966 933,70
884,10
932,00
864,10
-5,31%
1965 922,30
918,00
939,60
913,20
-0,47%
1964 810,80
820,60
830,20
810,80
1,21%
1963 717,70
727,00
727,00
712,60
1,30%
1962 665,30
613,40
675,50
576,90
-7,80%
1961 678,70
696,70
706,00
677,10
2,65%
1960 601,70
625,50
625,50
599,60
3,96%
1959 623,80
643,80
643,80
615,60
3,21%
1958 455,90
462,70
463,70
455,50
1,49%
1957 494,40
504,90
506,00
494,40
2,12%
1956 516,10
478,10
516,40
468,80
-7,36%
1955 425,70
424,90
426,30
414,10
-0,19%
1954 319,30
327,50
327,50
317,90
2,57%
1953 274,80
272,30
278,80
271,50
-0,91%
1952 257,60
262,90
264,20
256,40
2,06%
1951 259,10
249,70
263,10
245,30
-3,63%
1950 213,60
223,40
223,40
213,60
4,59%
1949 174,06
168,36
176,63
168,36
-3,27%
1948 180,51
190,74
191,06
180,51
5,67%
1947 170,64
169,25
174,21
163,55
-0,81%
1946 206,77
212,28
212,50
200,65
2,66%
1945 165,44
168,30
169,08
163,09
1,73%
1944 136,21
142,24
142,24
136,21
4,43%
1943 135,48
141,18
141,18
135,48
4,21%
1942 95,35
100,88
101,09
95,35
5,80%
1941 115,54
116,23
117,82
115,30
0,60%
1940 148,43
116,22
148,17
113,94
-21,70%
1939 128,38
138,18
138,18
127,83
7,63%
1938 111,66
107,74
119,43
107,74
-3,51%
1937 174,27
174,71
176,30
167,46
0,25%
1936 145,67
152,64
152,64
145,67
4,78%
1935 109,45
110,64
116,81
108,71
1,09%
1934 100,49
94,00
100,62
91,81
-6,46%
1933 73,10
88,11
90,02
73,10
20,53%
1932 55,93
44,74
59,01
44,74
-20,01%
1931 151,19
128,46
154,41
128,46
-15,03%
1930 279,23
275,07
275,07
259,68
-1,49%
1929 319,29
297,41
326,16
293,42
-6,85%
1928 211,63
219,81
220,88
211,63
3,87%
1927 164,21
172,96
172,96
164,21
5,33%
1926 143,71
143,43
143,43
137,16
-0,19%
1925 120,01
129,95
129,95
120,01
8,28%
1924 90,63
89,90
92,47
88,33
-0,81%
1923 98,38
97,53
98,19
92,77
-0,86%
1922 92,74
95,63
96,41
91,50
3,12%
1921 78,84
73,44
80,03
73,44
-6,85%
1920 93,54
92,06
94,75
87,36
-1,58%
1919 92,88
105,50
105,50
92,88
13,59%
1918 77,51
78,08
84,04
77,51
0,74%
1917 93,23
97,38
97,58
89,08
4,45%
1916 89,78
91,80
92,62
87,71
2,25%
1915 71,78
64,67
71,51
60,38
-9,91%
1914 57,96
59,76
59,82
57,96
3,11%
1913 57,54
57,42
58,57
57,42
-0,21%
1912 66,15
64,47
66,28
64,17
-2,54%
1911 61,28
62,67
63,29
60,51
2,27%
1910 63,15
63,23
65,68
62,06
0,13%
1909 64,68
67,53
67,53
64,68
4,41%
1908 50,95
53,30
55,03
50,95
4,61%
1907 61,76
57,21
62,28
56,63
-7,37%
1906 66,32
68,68
68,69
63,33
3,56%
1905 55,73
54,44
57,18
52,28
-2,31%
1904 35,75
35,29
35,68
34,75
-1,29%
1903 46,72
44,15
46,93
44,15
-5,50%
1902 49,09
48,66
49,16
47,42
-0,88%
1901 55,53
55,51
55,62
49,36
-0,04%
1900 44,93
43,29
44,95
41,48
-3,65%
1899 56,19
49,45
55,70
49,45
-12,00%
1898 33,70
38,63
38,63
33,70
14,63%
1897 28,54
29,24
29,27
28,33
2,45%
1896 29,99
29,76
29,99
29,45
-0,77%
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
Schluss
Hoch
Tief
Veränderung
2018 24.719,20
25.340,00
26.828,39
23.533,20
2,51%
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 26.447,10 -4,19%
2 Wochen 26.458,30 -4,23%
1 Monat 26.154,70 -3,11%
6 Monate 24.786,60 2,23%
Year-to-date 24.719,20 2,51%
1 Jahr 22.871,70 10,79%
3 Jahre 16.924,80 49,72%
5 Jahre 15.301,30 65,61%
10 Jahre 9.310,99 172,15%
15 Jahre 9.812,98 158,23%
20 Jahre 7.968,80 217,99%
30 Jahre 2.133,20 1.087,89%
40 Jahre 897,10 2.724,66%
50 Jahre 950,00 2.567,37%
75 Jahre 137,01 18.395,00%
100 Jahre 86,35 29.245,69%
Max. (26.05.1896) 29,99 84.394,83%
boerse.de - Services
Alle Informationen zum BCDI-Aktienfonds finden Sie hier.
Das Zertifikat auf den „besten Aktienindex der Welt“. Hier gleich informieren.
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