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
2.593,00
0,46%
Bund-Future
158,68
0,28%
EUR-USD
1,23
-0,23%
Rohöl (WTI)
62,63
2,50%
Gold
1.327,81
-0,33%

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