Marktübersicht

Dax
12.176,00
0,15%
MDax
26.262,00
0,28%
BCDI
144,70
0,00%
Dow Jones
26.246,96
0,71%
TecDax
2.909,00
0,57%
Bund-Future
158,68
-0,26%
EUR-USD
1,1669
-0,13%
Rohöl (WTI)
69,59
1,64%
Gold
1.198,31
-0,17%
Dow Jones
WKN: 969420 ISIN: US2605661048
aktueller Kurs:
26.269,72
Veränderung:
207,24
Veränderung in %:
0,80 %
weitere Analysen einblenden

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
17.09.2018 26.151,70
26.062,10
26.184,50
26.030,30
230.226.000
-0,35%
14.09.2018 26.169,60
26.154,70
26.211,10
26.068,30
228.640.000
0,03%
13.09.2018 26.083,90
26.146,00
26.191,60
26.067,10
260.801.000
0,57%
12.09.2018 25.989,10
25.998,90
26.145,70
25.929,40
282.772.000
0,11%
11.09.2018 25.841,10
25.971,10
26.019,90
25.754,30
265.961.000
0,44%
10.09.2018 25.991,90
25.857,10
26.040,00
25.854,10
252.172.000
-0,23%
07.09.2018 25.951,00
25.916,50
26.003,00
25.818,40
281.345.000
-0,31%
06.09.2018 25.973,00
25.995,90
26.073,70
25.880,80
262.381.000
0,08%
05.09.2018 25.919,80
25.975,00
26.011,20
25.871,00
289.214.000
0,09%
04.09.2018 25.916,10
25.952,50
25.971,80
25.805,90
254.596.000
-0,05%
31.08.2018 25.964,80
25.964,80
26.028,80
25.879,80
273.441.000
-0,09%
30.08.2018 26.099,00
25.986,90
26.104,40
25.934,80
240.442.000
-0,53%
29.08.2018 26.082,50
26.124,60
26.167,90
26.035,30
214.956.000
0,23%
28.08.2018 26.092,70
26.064,00
26.122,20
26.037,80
211.469.000
0,06%
27.08.2018 25.882,70
26.049,60
26.067,60
25.882,70
220.511.000
1,01%
24.08.2018 25.688,60
25.790,30
25.826,10
25.688,60
200.325.000
0,52%
23.08.2018 25.714,90
25.657,00
25.762,60
25.608,00
213.274.000
-0,30%
22.08.2018 25.825,10
25.733,60
25.836,20
25.722,40
200.477.000
-0,34%
21.08.2018 25.787,00
25.822,30
25.888,80
25.784,90
241.622.000
0,25%
20.08.2018 25.727,70
25.758,70
25.790,20
25.716,40
248.573.000
0,35%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1604

Dow Jones Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
2018 24.271,40
25.415,20
25.527,07
24.174,82
4,71%
2017 21.349,60
21.891,10
21.891,12
21.320,04
2,54%
2016 17.930,00
18.432,20
18.595,03
17.840,62
2,80%
2015 17.619,50
17.689,90
18.120,25
17.440,59
0,40%
2014 16.826,60
16.563,30
17.138,20
16.563,30
-1,56%
2013 14.909,60
15.499,50
15.567,74
14.909,60
3,96%
2012 12.880,10
13.008,70
13.075,66
12.573,27
1,00%
2011 12.414,30
12.143,20
12.724,41
12.143,24
-2,18%
2010 9.774,02
10.465,90
10.537,69
9.686,48
7,08%
2009 8.447,00
9.171,61
9.171,61
8.146,52
8,58%
2008 11.350,00
11.378,00
11.632,38
10.962,54
0,25%
2007 13.408,60
13.212,00
14.000,41
13.211,99
-1,47%
2006 11.150,20
11.185,70
11.228,02
10.739,35
0,32%
2005 10.275,00
10.640,90
10.705,55
10.270,68
3,56%
2004 10.435,50
10.139,70
10.334,16
9.961,92
-2,83%
2003 8.985,44
9.233,80
9.284,57
8.985,44
2,76%
2002 9.243,26
8.736,59
9.379,50
7.702,34
-5,48%
2001 10.502,40
10.522,80
10.610,00
10.175,60
0,19%
2000 10.447,90
10.522,00
10.843,87
10.447,90
0,71%
1999 10.970,80
10.655,20
11.209,80
10.655,20
-2,88%
1998 8.952,00
8.883,30
9.338,00
8.883,30
-0,77%
1997 7.672,80
8.222,60
8.254,90
7.672,80
7,17%
1996 5.654,60
5.528,90
5.730,00
5.346,60
-2,22%
1995 4.556,10
4.708,50
4.736,30
4.556,10
3,34%
1994 3.625,00
3.764,50
3.764,50
3.625,00
3,85%
1993 3.516,10
3.539,50
3.567,70
3.449,90
0,67%
1992 3.318,50
3.393,80
3.393,80
3.277,60
2,27%
1991 2.906,80
3.024,80
3.024,80
2.906,80
4,06%
1990 2.880,70
2.905,20
2.999,80
2.879,20
0,85%
1989 2.440,10
2.660,70
2.660,70
2.440,10
9,04%
1988 2.141,70
2.128,70
2.158,60
2.053,70
-0,61%
1987 2.418,50
2.572,10
2.572,10
2.409,80
6,35%
1986 1.892,70
1.775,30
1.909,00
1.766,90
-6,20%
1985 1.335,50
1.347,50
1.359,50
1.321,90
0,90%
1984 1.132,40
1.115,30
1.134,30
1.086,60
-1,51%
1983 1.222,00
1.199,20
1.243,70
1.190,00
-1,87%
1982 811,90
808,60
833,40
797,00
-0,41%
1981 976,90
952,30
967,70
924,70
-2,52%
1980 867,90
935,30
936,20
867,90
7,77%
1979 842,00
846,40
853,00
825,50
0,52%
1978 819,00
862,30
862,30
805,80
5,29%
1977 916,30
890,10
923,40
888,40
-2,86%
1976 1.002,80
984,60
1.011,20
979,30
-1,81%
1975 879,00
831,50
881,80
824,90
-5,40%
1974 802,40
757,40
806,20
757,40
-5,61%
1973 891,70
926,40
936,70
870,10
3,89%
1972 929,00
924,70
942,10
910,50
-0,46%
1971 891,10
858,40
903,40
858,40
-3,67%
1970 683,50
734,10
735,60
669,40
7,40%
1969 873,20
815,50
886,10
802,00
-6,61%
1968 897,80
883,00
923,70
883,00
-1,65%
1967 860,30
904,20
909,60
859,70
5,10%
1966 870,10
847,40
894,00
847,40
-2,61%
1965 868,00
881,70
883,20
861,80
1,58%
1964 831,50
841,10
851,40
831,50
1,15%
1963 706,90
695,40
716,50
687,70
-1,63%
1962 561,30
597,90
597,90
561,30
6,52%
1961 684,00
705,40
705,40
679,30
3,13%
1960 640,60
616,70
646,90
601,70
-3,73%
1959 643,60
674,90
674,90
643,60
4,86%
1958 478,20
503,00
504,40
476,90
5,19%
1957 503,30
508,50
520,80
503,30
1,03%
1956 492,80
517,80
517,80
491,90
5,07%
1955 451,40
465,90
468,50
451,40
3,21%
1954 333,50
347,90
347,90
333,50
4,32%
1953 268,30
275,40
275,40
268,10
2,65%
1952 274,30
279,60
279,60
272,60
1,93%
1951 242,70
257,90
260,70
242,70
6,26%
1950 209,10
209,40
210,90
197,50
0,14%
1949 167,42
175,92
176,46
167,42
5,08%
1948 189,46
181,33
191,62
181,20
-4,29%
1947 177,30
183,18
186,85
177,30
3,32%
1946 205,62
201,56
207,56
195,22
-1,97%
1945 164,57
162,88
167,09
160,91
-1,03%
1944 148,38
146,11
150,50
145,77
-1,53%
1943 143,38
137,25
145,82
137,25
-4,28%
1942 103,34
105,72
108,91
102,69
2,30%
1941 123,14
128,79
130,06
122,85
4,59%
1940 122,06
126,14
126,14
120,96
3,34%
1939 130,63
143,26
144,51
130,63
9,67%
1938 133,88
141,20
144,91
133,88
5,47%
1937 169,32
184,01
184,42
169,32
8,68%
1936 157,69
164,86
167,01
155,60
4,55%
1935 118,36
126,23
126,56
118,36
6,65%
1934 95,75
88,05
98,82
85,51
-8,04%
1933 98,14
90,77
108,67
88,71
-7,51%
1932 42,84
53,89
53,89
41,22
25,79%
1931 150,18
135,39
155,26
135,39
-9,85%
1930 226,34
233,99
240,81
218,33
3,38%
1929 331,65
347,70
347,70
331,65
4,84%
1928 210,55
216,00
216,62
205,10
2,59%
1927 166,23
182,61
182,61
166,23
9,85%
1926 153,04
160,47
160,58
153,01
4,85%
1925 131,01
133,81
136,50
131,01
2,14%
1924 96,37
102,14
102,14
96,37
5,99%
1923 87,85
86,91
91,72
86,91
-1,07%
1922 92,93
97,05
97,05
92,90
4,43%
1921 68,45
68,86
69,86
67,25
0,60%
1920 90,76
86,85
94,51
86,85
-4,31%
1919 106,98
107,16
112,23
106,98
0,17%
1918 82,68
81,23
83,20
80,51
-1,75%
1917 95,87
91,75
95,31
90,48
-4,30%
1916 89,58
89,25
90,53
86,42
-0,37%
1915 70,06
75,34
75,79
67,88
7,54%
1914 59,09
52,32
59,92
52,32
-11,46%
1913 54,86
57,49
57,92
54,86
4,79%
1912 66,60
65,72
67,17
64,44
-1,32%
1911 62,99
63,02
63,34
62,47
0,05%
1910 59,47
56,03
59,81
53,93
-5,78%
1909 67,60
70,90
70,90
67,60
4,88%
1908 53,18
58,85
58,85
53,18
10,66%
1907 58,87
57,78
60,45
57,78
-1,85%
1906 63,74
67,70
67,70
62,40
6,21%
1905 56,31
59,85
59,85
56,31
6,29%
1904 36,08
38,19
38,93
36,08
5,85%
1903 43,28
37,18
43,08
35,95
-14,09%
1902 47,11
48,22
49,29
47,07
2,36%
1901 57,10
52,47
56,47
50,88
-8,11%
1900 40,24
41,61
43,23
40,24
3,40%
1899 51,56
54,01
54,01
51,56
4,75%
1898 38,55
39,70
39,70
38,29
2,98%
1897 32,31
35,07
35,13
31,94
8,54%
1896 26,48
23,46
26,08
22,34
-11,40%
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
26.062,10
26.616,71
23.533,20
5,43%
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 25.857,10 0,79%
2 Wochen 25.964,80 0,37%
1 Monat 25.669,30 1,53%
6 Monate 24.682,30 5,59%
Year-to-date 24.719,20 5,43%
1 Jahr 22.268,30 17,04%
3 Jahre 16.674,70 56,30%
5 Jahre 15.529,70 67,82%
10 Jahre 10.609,70 145,64%
15 Jahre 9.545,65 173,03%
20 Jahre 7.873,80 231,00%
30 Jahre 2.098,20 1.142,12%
40 Jahre 878,60 2.866,32%
50 Jahre 923,10 2.723,32%
75 Jahre 139,60 18.569,13%
100 Jahre 81,80 31.760,76%
Max. (26.05.1896) 29,99 86.802,63%
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