Deutsche Märkte geschlossen

Dow Jones Composite Average (^DJA)

DJI - DJI Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11.627,62+34,66 (+0,30%)
Börsenschluss: 04:20PM EDT
Zeitraum:
18. Aug. 2021 - 18. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Aug. 202211.596,8411.643,8411.570,1511.627,6211.627,62383.720.597
17. Aug. 202211.643,0211.650,9211.537,8311.592,9611.592,963.293.430.000
16. Aug. 202211.608,5611.736,5411.583,5011.689,1411.689,143.792.010.000
15. Aug. 202211.558,1011.622,8811.520,4411.613,0211.613,023.087.740.000
12. Aug. 202211.483,7211.579,8811.465,9311.578,4311.578,433.252.290.000
11. Aug. 202211.467,9311.570,3811.437,4611.452,8311.452,833.925.060.000
10. Aug. 202211.327,9811.445,9711.327,9811.430,1611.430,163.998.590.000
09. Aug. 202211.244,0811.266,1711.199,4311.222,6311.222,633.337.150.000
08. Aug. 202211.261,5211.335,8911.220,9611.247,1811.247,183.604.650.000
05. Aug. 202211.155,4111.231,0511.122,4411.228,6511.228,653.540.260.000
04. Aug. 202211.209,6911.231,9911.187,0711.200,3611.200,363.565.810.000
03. Aug. 202211.120,5111.241,2211.112,9111.213,0111.213,013.544.410.000
02. Aug. 202211.241,5711.241,5711.084,7711.090,4311.090,433.880.790.000
01. Aug. 202211.224,7811.282,6411.195,0411.251,1511.251,153.540.960.000
29. Juli 202211.100,2011.284,7311.098,8911.255,4811.255,483.817.740.000
28. Juli 202210.920,7211.119,1310.890,6111.106,3911.106,393.882.850.000
27. Juli 202210.785,1310.940,9710.748,1910.899,9210.899,923.584.170.000
26. Juli 202210.829,4210.829,4210.738,5310.762,2610.762,263.083.420.000
25. Juli 202210.807,8310.853,6810.769,8010.847,7710.847,772.988.650.000
22. Juli 202210.850,1810.879,4610.734,2110.795,4810.795,483.246.220.000
21. Juli 202210.766,9810.814,9210.688,4910.814,1510.814,153.586.030.000
20. Juli 202210.768,6510.820,9310.713,4510.787,8210.787,823.452.150.000
19. Juli 202210.549,6010.780,1510.549,6010.772,3410.772,343.160.350.000
18. Juli 202210.597,8010.657,2910.476,2410.502,0610.502,063.414.470.000
15. Juli 202210.415,2210.556,1810.415,2210.552,0310.552,033.537.130.000
14. Juli 202210.308,9210.373,4410.202,1010.358,8010.358,803.447.500.000
13. Juli 202210.392,0510.467,1110.296,8110.395,0010.395,003.166.580.000
12. Juli 202210.514,8610.604,3210.434,3810.479,0810.479,083.138.460.000
11. Juli 202210.577,0310.599,4610.521,7610.542,9210.542,923.023.830.000
08. Juli 202210.625,0610.651,1810.542,4810.599,1910.599,192.844.620.000
07. Juli 202210.560,3310.654,5110.549,1310.630,8510.630,853.337.710.000
06. Juli 202210.486,9310.568,6410.410,9910.510,1910.510,193.613.120.000
05. Juli 202210.515,7410.515,7410.315,9510.481,7210.481,724.427.900.000
01. Juli 202210.439,1410.595,7110.384,0610.579,7010.579,703.268.240.000
30. Juni 202210.414,9310.514,5010.316,0710.449,6110.449,614.032.260.000
29. Juni 202210.517,5410.531,3410.439,5910.497,0710.497,073.458.850.000
28. Juni 202210.688,7410.790,1610.486,3510.490,5410.490,543.590.980.000
27. Juni 202210.672,8110.703,3110.612,4910.642,5510.642,553.385.120.000
24. Juni 202210.394,8510.653,5910.394,8510.649,2310.649,236.742.870.000
23. Juni 202210.274,5810.358,4310.211,4910.348,2510.348,254.078.100.000
22. Juni 202210.209,4210.333,2310.161,2010.246,4210.246,424.342.270.000
21. Juni 202210.151,2310.305,8110.151,2310.273,2610.273,264.124.600.000
17. Juni 202210.109,0710.177,5710.001,9410.078,8110.078,816.954.110.000
16. Juni 202210.269,8510.269,8510.049,4510.111,8010.111,804.511.200.000
15. Juni 202210.361,7810.506,7510.233,6210.381,3510.381,354.474.610.000
14. Juni 202210.351,9310.433,9810.207,3510.288,1510.288,154.126.400.000
13. Juni 202210.550,4810.550,4810.253,4310.300,4310.300,434.572.820.000
10. Juni 202210.815,7610.815,7610.632,4710.634,4310.634,433.936.120.000
09. Juni 202211.092,5411.137,7810.891,3010.892,5610.892,563.192.330.000
08. Juni 202211.278,4211.278,4211.084,1511.119,3711.119,373.090.180.000
07. Juni 202211.209,6311.333,2611.127,0511.324,2311.324,233.476.470.000
06. Juni 202211.259,1711.334,6511.229,2911.255,2311.255,233.852.050.000
03. Juni 202211.246,6711.286,4411.201,5611.225,0111.225,013.107.080.000
02. Juni 202211.168,2911.314,6211.080,9911.313,3411.313,343.604.930.000
01. Juni 202211.266,7311.296,0311.075,3811.156,3611.156,364.145.710.000
31. Mai 202211.281,6411.303,5411.143,1011.216,9711.216,975.192.220.000
27. Mai 202211.136,1211.311,9811.135,5411.311,4611.311,463.560.560.000
26. Mai 202210.967,1511.158,2510.967,1511.112,0111.112,013.961.940.000
25. Mai 202210.826,7310.967,0210.811,2410.923,8510.923,854.322.190.000
24. Mai 202210.810,1110.878,5110.652,0910.853,8210.853,823.901.640.000
23. Mai 202210.704,0810.875,4010.704,0810.853,5210.853,523.392.770.000
20. Mai 202210.679,5910.721,3310.443,8110.651,8610.651,864.278.520.000
19. Mai 202210.670,2510.747,7210.537,5710.636,7510.636,754.212.140.000
18. Mai 202211.174,0211.174,0210.714,1910.740,6210.740,624.428.960.000
17. Mai 202211.103,0111.226,0511.085,3611.218,4911.218,493.846.580.000
16. Mai 202211.033,4911.115,7410.949,4611.024,6911.024,693.824.320.000
13. Mai 202210.969,1711.107,6810.954,4311.043,4411.043,444.142.950.000
12. Mai 202210.888,8910.954,2810.725,9910.906,4310.906,434.964.130.000
11. Mai 202211.016,5211.184,4610.919,0310.934,4510.934,454.683.220.000
10. Mai 202211.134,2511.224,5910.917,0111.023,5011.023,504.630.150.000
09. Mai 202211.243,9911.243,9911.022,5911.064,8511.064,854.746.120.000
06. Mai 202211.278,8111.351,3811.138,7711.299,7711.299,774.254.300.000
05. Mai 202211.607,0911.607,0911.243,1911.343,2511.343,254.197.620.000
04. Mai 202211.372,7211.686,6111.338,0411.669,2011.669,204.236.210.000
03. Mai 202211.313,6211.423,6411.280,9311.352,5011.352,503.877.530.000
02. Mai 202211.298,6411.382,7311.087,4411.300,6011.300,604.474.060.000
29. Apr. 202211.579,0611.620,2311.276,3311.295,4511.295,453.943.480.000
28. Apr. 202211.444,4011.665,5611.402,5811.628,6011.628,603.969.440.000
27. Apr. 202211.398,3611.504,9911.325,8811.401,9611.401,963.876.340.000
26. Apr. 202211.600,4911.602,0411.358,7311.360,0011.360,003.760.420.000
25. Apr. 202211.556,3211.664,3911.397,0611.639,4011.639,404.061.070.000
22. Apr. 202211.850,3711.850,3711.562,4711.573,3811.573,383.930.660.000
21. Apr. 202212.010,6212.086,5511.847,3411.866,8011.866,803.833.570.000
20. Apr. 202211.872,7712.032,9511.872,7711.971,0911.971,093.678.040.000
19. Apr. 202211.665,4011.869,0611.665,4011.848,5711.848,573.197.930.000
18. Apr. 202211.672,2711.733,2011.610,8911.654,6011.654,603.509.340.000
14. Apr. 202211.724,9911.794,0611.679,6511.683,3711.683,373.634.740.000
13. Apr. 202211.589,3011.714,9711.589,3011.705,3311.705,333.273.140.000
12. Apr. 202211.604,0111.713,5711.537,9811.578,4011.578,403.451.990.000
11. Apr. 202211.650,6011.702,7011.569,0811.582,0811.582,083.452.540.000
08. Apr. 202211.655,3711.736,8411.616,7211.672,6111.672,613.453.040.000
07. Apr. 202211.635,2511.707,1211.513,8111.668,6911.668,694.054.010.000
06. Apr. 202211.717,3211.717,3211.571,4311.648,0411.648,044.137.080.000
05. Apr. 202211.878,5111.936,9211.722,6411.749,3111.749,313.906.230.000
04. Apr. 202211.881,7511.896,7211.790,9311.888,7911.888,793.833.500.000
01. Apr. 202212.016,2912.039,5211.801,4111.889,7111.889,713.828.290.000
31. März 202212.155,7612.176,8412.000,3212.000,3212.000,323.782.040.000
30. März 202212.196,1312.212,1212.117,7312.164,7312.164,733.665.390.000
29. März 202212.120,9412.202,1212.091,2812.199,4212.199,424.239.660.000
28. März 202212.012,3012.064,3311.931,2912.064,1912.064,193.696.850.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...