Zur Suche gehen.
 DAX +0,67% TecDAX +0,39%

Mehr über ^DJITR

Kurse

Charts

Nachrichten und Info

  • Nachrichten

Dow Jones Industrial Average To (^DJITR)

-DJI

29.579,57 + 233,46(0,80%) 17. Mai 22:40

Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
27. Jun 201223.738,9723.738,9723.738,9723.738,97023.738,97
26. Jun 201223.561,2623.561,2623.561,2623.561,26023.561,26
25. Jun 201223.501,0823.501,0823.501,0823.501,08023.501,08
22. Jun 201223.760,7123.760,7123.760,7123.760,71023.760,71
21. Jun 201223.634,3823.634,3823.634,3823.634,38023.634,38
20. Jun 201224.103,4224.103,4224.103,4224.103,42024.103,42
19. Jun 201224.127,7424.127,7424.127,7424.127,74024.127,74
18. Jun 201223.948,2223.948,2223.948,2223.948,22023.948,22
15. Jun 201223.995,8823.995,8823.995,8823.995,88023.995,88
14. Jun 201223.779,2423.779,2423.779,2423.779,24023.779,24
13. Jun 201223.486,9223.486,9223.486,9223.486,92023.486,92
12. Jun 201223.619,2123.619,2123.619,2123.619,21023.619,21
11. Jun 201223.313,8323.313,8323.313,8323.313,83023.313,83
8. Jun 201223.580,5123.580,5123.580,5123.580,51023.580,51
7. Jun 201223.405,3723.405,3723.405,3723.405,37023.405,37
6. Jun 201223.318,6623.318,6623.318,6623.318,66023.318,66
5. Jun 201222.773,3522.773,3522.773,3522.773,35022.773,35
1. Jun 201222.755,7322.755,7322.755,7322.755,73022.755,73
31. Mai 201223.271,8923.271,8923.271,8923.271,89023.271,89
30. Mai 201223.311,5423.311,5423.311,5423.311,54023.311,54
29. Mai 201223.613,2623.613,2623.613,2623.613,26023.613,26
25. Mai 201223.372,9123.372,9123.372,9123.372,91023.372,91
24. Mai 201223.513,5223.513,5223.513,5223.513,52023.513,52
23. Mai 201223.441,7923.441,7923.441,7923.441,79023.441,79
22. Mai 201223.454,2923.454,2923.454,2923.454,29023.454,29
21. Mai 201223.457,4123.457,4123.457,4123.457,41023.457,41
15. Mai 201223.668,6723.668,6723.668,6723.668,67023.668,67
14. Mai 201223.784,5323.784,5323.784,5323.784,53023.784,53
11. Mai 201224.019,1924.019,1924.019,1924.019,19024.019,19
10. Mai 201224.077,6124.077,6124.077,6124.077,61024.077,61
9. Mai 201224.031,6824.031,6824.031,6824.031,68024.031,68
8. Mai 201224.198,3624.198,3624.198,3624.198,36024.198,36
7. Mai 201224.329,3624.329,3624.329,3624.329,36024.329,36
4. Mai 201224.384,9924.384,9924.384,9924.384,99024.384,99
3. Mai 201224.699,7924.699,7924.699,7924.699,79024.699,79
2. Mai 201224.812,7424.812,7424.812,7424.812,74024.812,74
1. Mai 201224.832,8424.832,8424.832,8424.832,84024.832,84
30. Apr 201224.709,9924.709,9924.709,9924.709,99024.709,99
26. Apr 201224.693,1524.693,1524.693,1524.693,15024.693,15
25. Apr 201224.480,1524.480,1524.480,1524.480,15024.480,15
24. Apr 201224.305,4724.305,4724.305,4724.305,47024.305,47
23. Apr 201224.166,3924.166,3924.166,3924.166,39024.166,39
20. Apr 201224.357,2524.357,2524.357,2524.357,25024.357,25
19. Apr 201224.235,4324.235,4324.235,4324.235,43024.235,43
18. Apr 201224.357,2524.357,2524.357,2524.357,25024.357,25
16. Apr 201224.149,1824.149,1824.149,1824.149,18024.149,18
13. Apr 201224.014,9524.014,9524.014,9524.014,95024.014,95
12. Apr 201224.270,9724.270,9724.270,9724.270,97024.270,97
11. Apr 201223.932,3523.932,3523.932,3523.932,35023.932,35
10. Apr 201223.765,1623.765,1623.765,1623.765,16023.765,16
9. Apr 201224.164,4624.164,4624.164,4624.164,46024.164,46
5. Apr 201224.408,4624.408,4624.408,4624.408,46024.408,46
4. Apr 201224.422,4624.422,4624.422,4624.422,46024.422,46
3. Apr 201224.655,5824.655,5824.655,5824.655,58024.655,58
2. Apr 201224.768,6724.768,6724.768,6724.768,67024.768,67
30. Mär 201224.670,7424.670,7424.670,7424.670,74024.670,74
29. Mär 201224.547,0824.547,0824.547,0824.547,08024.547,08
28. Mär 201224.510,4824.510,4824.510,4824.510,48024.510,48
27. Mär 201224.639,9324.639,9324.639,9324.639,93024.639,93
26. Mär 201224.721,8824.721,8824.721,8824.721,88024.721,88
23. Mär 201224.421,4824.421,4824.421,4824.421,48024.421,48
22. Mär 201224.356,9124.356,9124.356,9124.356,91024.356,91
21. Mär 201224.503,4324.503,4324.503,4324.503,43024.503,43
20. Mär 201224.588,5024.588,5024.588,5024.588,50024.588,50
19. Mär 201224.717,2224.717,2224.717,2224.717,22024.717,22
16. Mär 201224.705,0724.705,0724.705,0724.705,07024.705,07
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Währung in USD.