Marktübersicht

Dax
13.048,50
0,41%
MDax
26.242,00
-0,02%
BCDI
141,96
0,33%
Dow Jones
23.044,00
0,12%
TecDax
2.530,00
0,48%
Bund-Future
162,45
-0,10%
EUR-USD
1,17
-0,28%
Rohöl (WTI)
52,30
0,19%
Gold
1.279,75
-0,43%

Dow Jones Transportation Average (Kursindex)

Typ: Index
WKN: 969421
ISIN: XC0009694214
zur Watchlist zum Portfolio

Kurshistorie

Dow Jones Transportation Average (Kursindex) tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
17.10.2017 9.828,30 9.876,04 9.799,68 9.824,14 50.647.200 -0,33%
16.10.2017 9.932,99 9.971,88 9.819,94 9.857,15 43.497.300 -0,80%
13.10.2017 10.052,00 10.080,50 9.928,58 9.936,22 45.139.700 -1,01%
12.10.2017 9.973,50 10.049,70 9.960,59 10.038,10 45.221.400 0,62%
11.10.2017 9.930,25 9.992,75 9.929,15 9.976,66 58.075.200 0,49%
10.10.2017 9.946,09 9.988,38 9.920,33 9.928,48 66.193.100 0,64%
09.10.2017 9.889,44 9.919,90 9.836,96 9.864,89 33.424.200 -0,22%
06.10.2017 9.905,40 9.946,82 9.853,66 9.886,88 44.032.000 -0,23%
05.10.2017 9.899,43 9.912,86 9.860,60 9.909,42 46.144.200 -0,13%
04.10.2017 9.977,76 10.010,40 9.917,89 9.921,84 60.010.900 -0,52%
03.10.2017 9.906,98 9.978,71 9.906,98 9.973,80 78.092.800 0,67%
02.10.2017 9.907,41 9.930,74 9.842,02 9.907,83 55.526.000 -0,07%
29.09.2017 9.904,48 9.934,81 9.891,32 9.914,35 43.449.000 0,28%
28.09.2017 9.830,90 9.903,70 9.819,75 9.886,82 50.645.700 0,46%
27.09.2017 9.797,15 9.859,53 9.787,19 9.841,99 57.515.500 0,64%
26.09.2017 9.728,02 9.795,88 9.705,91 9.779,85 49.302.200 0,67%
25.09.2017 9.698,78 9.725,43 9.644,39 9.715,10 44.034.600 0,11%
22.09.2017 9.673,50 9.713,25 9.652,02 9.704,38 44.477.600 0,37%
21.09.2017 9.654,34 9.698,76 9.618,88 9.668,99 47.001.400 0,15%
20.09.2017 9.518,66 9.659,70 9.515,93 9.654,37 55.120.900 1,55%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 858

Dow Jones Transportation Average (Kursindex) Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
Januar 9.043,90 9.468,77 9.022,83 9.191,98 1,64%
Februar 9.191,98 9.554,35 9.103,29 9.419,86 2,48%
März 9.419,86 9.593,95 8.928,78 9.116,51 -3,22%
April 9.116,51 9.282,99 8.874,56 9.097,63 -0,21%
Mai 9.097,63 9.189,97 8.783,74 9.163,90 0,73%
Juni 9.163,90 9.563,73 9.163,90 9.563,73 4,36%
Juli 9.563,73 9.742,76 9.182,78 9.182,78 -3,98%
August 9.182,78 9.377,22 9.021,12 9.319,05 1,48%
September 9.319,05 9.914,35 9.267,39 9.914,35 6,39%
Oktober 9.914,35 10.038,13 9.824,14 9.824,14 -0,91%
November - - - - -
Dezember - - - - -
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

Dow Jones Transportation Average (Kursindex) Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 9.043,90 10.038,13 8.783,74 9.824,14 8,63%
2016 7.508,71 9.421,08 6.625,53 9.043,90 20,45%
2015 9.139,92 9.178,48 7.364,04 7.508,71 -17,85%
2014 7.400,57 9.217,44 7.053,75 9.139,92 23,50%
2013 5.306,77 7.400,57 5.306,77 7.400,57 39,46%
2012 5.019,69 5.368,93 4.847,73 5.306,77 5,72%
2011 5.106,75 5.618,25 4.038,73 5.019,69 -1,70%
2010 4.099,63 5.108,60 3.792,89 5.106,75 24,57%
2009 3.537,15 4.188,16 2.146,89 4.099,63 15,90%
2008 4.570,55 5.492,95 2.988,99 3.537,15 -22,61%
2007 4.560,20 5.446,49 4.366,60 4.570,55 0,23%
2006 4.196,03 4.998,95 4.090,95 4.560,20 8,68%
2005 3.798,05 4.266,75 3.382,89 4.196,03 10,48%
2004 3.007,05 3.811,62 2.750,80 3.798,05 26,30%
2003 2.309,96 3.038,15 1.942,19 3.007,05 30,18%
2002 2.639,99 3.049,96 2.013,02 2.309,96 -12,50%
2001 2.946,60 3.145,70 2.033,86 2.639,99 -10,41%
2000 2.977,20 2.980,50 2.263,60 2.946,60 -1,03%
1999 3.149,30 3.783,50 2.808,40 2.977,20 -5,46%
1998 3.256,50 3.686,00 2.345,00 3.149,30 -3,29%
1997 2.255,70 3.368,30 2.222,10 3.256,50 44,37%
1996 1.981,00 2.315,50 1.882,70 2.255,70 13,87%
1995 1.455,00 2.092,10 1.455,00 1.981,00 36,15%
1994 1.762,30 1.862,30 1.371,90 1.455,00 -17,44%
1993 1.449,20 1.775,60 1.449,20 1.762,30 21,61%
1992 1.358,00 1.467,70 1.204,40 1.449,20 6,72%
1991 910,20 1.358,00 894,30 1.358,00 49,20%
1990 1.177,80 1.212,80 821,90 910,20 -22,72%
1989 969,80 1.532,00 960,00 1.177,80 21,45%
1988 748,90 973,60 737,60 969,80 29,50%
1987 807,20 1.101,20 661,00 748,90 -7,22%
1986 708,20 866,70 687,00 807,20 13,98%
1985 558,10 723,30 553,00 708,20 26,89%
1984 598,60 612,60 444,00 558,10 -6,77%
1983 448,40 612,60 434,20 598,60 33,50%
1982 380,30 464,60 292,10 448,40 17,91%
1981 398,10 447,40 335,50 380,30 -4,47%
1980 252,40 425,70 233,70 398,10 57,73%
1979 206,60 271,80 205,80 252,40 22,17%
1978 217,20 261,50 199,30 206,60 -4,88%
1977 237,00 246,60 199,60 217,20 -8,35%
1976 172,70 237,00 172,70 237,00 37,23%
1975 143,40 174,60 143,40 172,70 20,43%
1974 196,20 202,50 125,90 143,40 -26,91%
1973 227,20 228,10 152,00 196,20 -13,64%
1972 243,70 275,70 212,20 227,20 -6,77%
1971 171,50 248,30 169,70 243,70 42,10%
1970 176,30 183,30 116,70 171,50 -2,72%
1969 271,60 279,90 169,00 176,30 -35,09%
1968 233,20 279,50 214,60 271,60 16,47%
1967 203,00 274,50 203,00 233,20 14,88%
1966 247,50 271,70 184,30 203,00 -17,98%
1965 205,30 249,60 187,30 247,50 20,56%
1964 178,50 224,90 178,50 205,30 15,01%
1963 141,00 179,50 141,00 178,50 26,60%
1962 143,80 149,80 114,90 141,00 -1,95%
1961 130,90 152,90 130,90 143,80 9,85%
1960 154,10 160,40 123,40 130,90 -15,06%
1959 157,70 173,60 146,70 154,10 -2,28%
1958 97,00 157,90 97,00 157,70 62,58%
1957 153,20 157,70 95,70 97,00 -36,68%
1956 163,30 181,20 150,40 153,20 -6,18%
1955 145,90 167,80 137,80 163,30 11,93%
1954 94,00 146,20 94,00 145,90 55,21%
1953 111,30 112,20 90,60 94,00 -15,54%
1952 81,70 112,50 81,70 111,30 36,23%
1951 77,60 90,10 72,40 81,70 5,28%
1950 52,90 77,90 51,20 77,60 46,69%

Dow Jones Transportation Average (Kursindex) Chart

1 T 1 W 1 M 3 M 6 M 1 J 3 J 5 J 10 J 15 J 20 J Max
Chart: Linien Kerzen Balken mehr...
Chart

Pfeil rechts Performance Dow Jones Transportation Average (Kursindex)

Zeitraum Kurs %
1 Woche 9.928,48 -0,72%
2 Wochen 9.973,80 -1,17%
1 Monat 9.546,25 3,26%
6 Monate 9.126,13 8,01%
Year-to-date 9.043,90 8,99%
1 Jahr 8.009,53 23,07%
3 Jahre 8.147,84 20,98%
5 Jahre 5.148,70 91,45%
10 Jahre 4.879,61 102,01%
15 Jahre 2.279,53 332,42%
20 Jahre 3.254,40 202,89%
30 Jahre 941,70 946,74%
40 Jahre 208,40 4.629,92%
50 Jahre 248,10 3.873,06%
Max. (03.01.1950) 52,90 18.533,55%