Dow Jones
WKN: 969420
ISIN: US2605661048 Region: USA
Sektor: Sonstiges
aktueller Kurs:
34.392,58
Veränderung:
364,81
Veränderung in %:
1,07 %
weitere Analysen einblenden

Kurshistorie

Dow Jones tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
%
14.05.2021 34.050,86
34.382,13
34.451,94
34.159,28
1,06%
13.05.2021 33.624,74
34.021,45
34.177,55
33.697,89
1,29%
12.05.2021 34.206,40
33.587,66
34.207,74
33.563,32
-1,99%
11.05.2021 34.572,74
34.269,16
34.498,16
34.107,12
-1,36%
10.05.2021 34.785,27
34.742,82
35.082,20
34.742,82
-0,10%
07.05.2021 34.578,27
34.777,76
34.809,97
34.494,21
0,66%
06.05.2021 34.245,11
34.548,53
34.548,53
34.192,35
0,93%
05.05.2021 34.163,99
34.230,34
34.318,05
34.059,93
0,29%
04.05.2021 34.080,20
34.133,03
34.135,34
33.773,55
0,06%
03.05.2021 33.904,89
34.113,23
34.216,95
34.069,55
0,70%
30.04.2021 33.988,75
33.874,85
33.963,00
33.792,76
-0,54%
29.04.2021 33.855,64
34.060,36
34.086,67
33.748,60
0,71%
28.04.2021 33.860,46
33.820,38
33.946,49
33.809,15
-0,48%
27.04.2021 33.932,13
33.984,93
34.031,77
33.913,61
0,01%
26.04.2021 34.044,23
33.981,57
34.139,99
33.959,20
-0,18%
23.04.2021 33.804,52
34.043,49
34.140,90
33.741,22
0,67%
22.04.2021 34.109,88
33.815,90
34.123,79
33.718,84
-0,94%
21.04.2021 33.808,30
34.137,31
34.158,54
33.793,87
0,93%
20.04.2021 34.034,18
33.821,30
34.034,18
33.699,94
-0,75%
19.04.2021 34.182,38
34.077,63
34.182,38
33.986,08
0,00%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 1670 ►

Dow Jones Monats-Schlusskurse 2021

Monat Erster
Schluss
Hoch
Tief
Veränderung
Januar 30.606,48
29.982,62
31.188,38
29.982,62
-2,04%
Februar 29.982,62
30.932,37
31.961,86
29.982,62
3,17%
März 30.932,37
32.981,55
33.171,37
30.924,14
6,62%
April 32.981,55
33.874,85
34.200,67
32.981,55
2,71%
Mai 33.874,85
34.382,13
34.777,76
33.587,66
1,50%
Juni -
-
-
-
-
Juli -
-
-
-
-
August -
-
-
-
-
September -
-
-
-
-
Oktober -
-
-
-
-
November -
-
-
-
-
Dezember -
-
-
-
-
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 | 19 | 20 | 21

Dow Jones Jahres-Schlusskurse

Jahr Erster
Schluss
Hoch
Tief
Veränderung
2021 30.606,48
34.382,13
34.777,76
29.982,62
12,34%
2020 28.538,44
30.606,48
30.606,48
18.591,93
7,25%
2019 23.327,46
28.538,44
28.645,26
22.686,22
22,34%
2018 24.719,22
23.327,46
26.828,39
21.792,20
-5,63%
2017 19.762,60
24.719,22
24.837,51
19.732,40
25,08%
2016 17.425,03
19.762,60
19.974,62
15.660,18
13,42%
2015 17.823,07
17.425,03
18.312,39
15.666,44
-2,23%
2014 16.576,66
17.823,07
18.053,71
15.372,80
7,52%
2013 13.104,14
16.576,66
16.576,66
13.104,14
26,50%
2012 12.217,56
13.104,14
13.610,15
12.101,46
7,26%
2011 11.577,51
12.217,56
12.810,54
10.655,30
5,53%
2010 10.428,05
11.577,51
11.585,38
9.686,48
11,02%
2009 8.776,39
10.428,05
10.548,51
6.547,05
18,82%
2008 13.264,82
8.776,39
13.264,82
7.552,29
-33,84%
2007 12.463,15
13.264,82
14.164,53
12.050,41
6,43%
2006 10.717,50
12.463,15
12.510,57
10.667,39
16,29%
2005 10.783,01
10.717,50
10.940,55
10.012,36
-0,61%
2004 10.453,92
10.783,01
10.854,54
9.749,99
3,15%
2003 8.341,63
10.453,92
10.453,92
7.524,06
25,32%
2002 10.021,50
8.341,63
10.635,25
7.286,27
-16,76%
2001 10.786,85
10.021,50
11.337,92
8.235,81
-7,10%
2000 11.497,12
10.786,85
11.722,98
9.796,04
-6,18%
1999 9.181,43
11.497,12
11.497,12
9.120,67
25,22%
1998 7.908,24
9.181,43
9.374,27
7.539,06
16,10%
1997 6.448,26
7.908,24
8.259,30
6.391,69
22,64%
1996 5.117,12
6.448,26
6.560,90
5.032,94
26,01%
1995 3.834,44
5.117,12
5.216,47
3.832,08
33,45%
1994 3.754,09
3.834,44
3.978,36
3.593,35
2,14%
1993 3.301,11
3.754,09
3.794,33
3.241,95
13,72%
1992 3.168,83
3.301,11
3.413,21
3.136,58
4,17%
1991 2.633,66
3.168,83
3.168,83
2.470,30
20,32%
1990 2.753,20
2.633,66
2.999,75
2.365,10
-4,34%
1989 2.168,57
2.753,20
2.791,41
2.144,64
26,96%
1988 1.938,83
2.168,57
2.183,50
1.879,14
11,85%
1987 1.895,95
1.938,83
2.722,42
1.738,74
2,26%
1986 1.546,67
1.895,95
1.955,57
1.502,29
22,58%
1985 1.211,57
1.546,67
1.553,10
1.184,96
27,66%
1984 1.258,64
1.211,57
1.286,64
1.086,57
-3,74%
1983 1.046,54
1.258,64
1.287,20
1.027,04
20,27%
1982 875,00
1.046,54
1.070,55
776,92
19,60%
1981 963,99
875,00
1.024,05
824,01
-9,23%
1980 838,74
963,99
1.000,17
759,13
14,93%
1979 805,01
838,74
897,61
796,67
4,19%
1978 831,17
805,01
907,74
742,12
-3,15%
1977 1.004,65
831,17
999,75
800,85
-17,27%
1976 852,41
1.004,65
1.014,79
852,41
17,86%
1975 616,24
852,41
881,81
616,24
38,32%
1974 850,86
616,24
891,66
577,60
-27,57%
1973 1.020,02
850,86
1.051,70
788,31
-16,58%
1972 890,20
1.020,02
1.036,27
889,15
14,58%
1971 838,92
890,20
950,82
797,97
6,11%
1970 800,36
838,92
842,00
631,16
4,82%
1969 943,75
800,36
968,85
769,93
-15,19%
1968 905,11
943,75
985,21
825,13
4,27%
1967 785,69
905,11
943,08
785,69
15,20%
1966 969,26
785,69
995,15
744,32
-18,94%
1965 874,13
969,26
969,26
840,59
10,88%
1964 762,95
874,13
891,71
762,95
14,57%
1963 652,10
762,95
767,21
646,79
17,00%
1962 731,14
652,10
731,14
535,76
-10,81%
1961 615,89
731,14
734,91
610,25
18,71%
1960 679,36
615,89
685,47
566,05
-9,34%
1959 583,65
679,36
679,36
574,46
16,40%
1958 435,69
583,65
583,65
435,69
33,96%
1957 499,47
435,69
520,77
419,79
-12,77%
1956 488,40
499,47
521,05
462,35
2,27%
1955 404,39
488,40
488,40
388,20
20,77%
1954 280,90
404,39
404,39
279,87
43,96%
1953 291,90
280,90
293,79
255,49
-3,77%
1952 269,23
291,90
292,00
256,35
8,42%
1951 235,42
269,23
276,37
235,42
14,36%
1950 200,52
235,42
235,47
196,80
17,40%
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 34.777,76 -1,14%
2 Wochen 33.874,85 1,50%
1 Monat 33.730,89 1,93%
Year-to-date 30.606,48 12,34%
6 Monate 29.479,81 16,63%
1 Jahr 23.625,34 45,53%
3 Jahre 24.899,41 38,08%
5 Jahre 17.535,32 96,07%
10 Jahre 12.595,75 172,97%
15 Jahre 11.380,99 202,10%
20 Jahre 10.877,33 216,09%
30 Jahre 2.886,85 1.090,99%
40 Jahre 973,07 3.433,37%
50 Jahre 936,06 3.573,07%
75 Jahre 206,69 16.534,64%
100 Jahre 77,19 44.442,21%
Max. (26.05.1896) 29,99 114.545,32%
boerse.de - Empfehlung:
BAC-Vorteile
© 1994-2021 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr