Marktübersicht

Dax
13.298,50
1,49%
MDax
26.360,00
0,81%
BCDI
142,13
0,58%
Dow Jones
24.822,00
0,60%
TecDax
2.559,25
0,60%
Bund-Future
163,47
-0,06%
EUR-USD
1,18
0,35%
Rohöl (WTI)
57,59
0,42%
Gold
1.259,18
0,31%

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 %
15.12.2017 10.308,30 10.435,60 10.302,40 10.393,00 129.692.000 0,63%
14.12.2017 10.432,00 10.446,40 10.306,30 10.328,00 62.999.200 -0,68%
13.12.2017 10.373,20 10.467,90 10.369,60 10.399,00 50.408.500 0,30%
12.12.2017 10.383,40 10.404,20 10.346,20 10.367,90 49.042.200 -0,03%
11.12.2017 10.406,90 10.416,00 10.345,70 10.370,80 49.259.800 -0,30%
08.12.2017 10.408,90 10.449,10 10.374,60 10.402,50 53.838.000 0,40%
07.12.2017 10.216,50 10.380,20 10.205,90 10.361,40 48.493.100 1,31%
06.12.2017 10.229,90 10.265,30 10.178,30 10.227,80 38.582.300 -0,01%
05.12.2017 10.376,10 10.382,40 10.227,10 10.229,00 51.972.600 -1,35%
04.12.2017 10.285,10 10.504,80 10.283,70 10.368,60 86.470.200 1,79%
01.12.2017 10.264,90 10.292,00 10.012,00 10.186,60 65.530.200 -0,86%
30.11.2017 10.082,50 10.347,90 10.082,50 10.274,80 87.624.000 1,97%
29.11.2017 9.762,86 10.090,50 9.756,37 10.076,40 83.021.500 3,30%
28.11.2017 9.615,08 9.757,65 9.591,59 9.754,03 50.497.900 1,65%
27.11.2017 9.611,43 9.640,97 9.565,44 9.595,23 37.494.200 -0,26%
24.11.2017 9.637,26 9.656,31 9.611,90 9.620,20 16.016.700 -0,07%
22.11.2017 9.619,84 9.651,55 9.609,71 9.626,66 31.174.400 0,12%
21.11.2017 9.537,48 9.623,20 9.529,44 9.614,72 36.132.100 0,97%
20.11.2017 9.480,22 9.525,61 9.456,16 9.521,95 36.728.500 0,41%
17.11.2017 9.561,30 9.568,40 9.469,90 9.483,09 42.765.500 -1,15%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 860

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 9.758,47 9.758,47 -1,57%
November 9.758,47 10.274,77 9.440,87 10.274,80 5,29%
Dezember 10.274,80 10.402,51 10.186,63 10.393,00 1,15%
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 10.402,51 8.783,74 10.393,00 14,92%
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

Performance Dow Jones Transportation Average (Kursindex)

Zeitraum Kurs %
1 Woche 10.402,50 -0,09%
2 Wochen 10.186,60 2,03%
1 Monat 9.483,09 9,60%
6 Monate 9.303,82 11,71%
Year-to-date 9.043,90 14,92%
1 Jahr 9.167,49 13,37%
3 Jahre 8.813,99 17,91%
5 Jahre 5.226,71 98,84%
10 Jahre 4.643,05 123,84%
15 Jahre 2.343,38 343,50%
20 Jahre 3.235,20 221,25%
30 Jahre 748,90 1.287,77%
40 Jahre 214,30 4.749,74%
50 Jahre 234,40 4.333,87%
Max. (03.01.1950) 52,90 19.546,50%