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