^DJA - Dow Jones Composite Average

DJI - DJI Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20198.819,008.897,638.771,398.853,558.853,553.635.030.000
22. Apr. 20198.816,308.868,928.757,968.816,588.816,582.997.950.000
18. Apr. 20198.809,458.894,718.765,148.830,428.830,423.506.850.000
17. Apr. 20198.793,278.880,968.721,798.795,368.795,363.602.300.000
16. Apr. 20198.787,808.863,988.706,658.774,828.774,823.402.210.000
15. Apr. 20198.805,088.846,658.731,658.779,358.779,353.088.330.000
12. Apr. 20198.765,578.857,958.704,158.807,058.807,053.688.490.000
11. Apr. 20198.701,648.768,348.646,818.717,368.717,362.938.540.000
10. Apr. 20198.694,168.749,118.634,318.693,678.693,673.062.380.000
09. Apr. 20198.714,758.715,298.670,208.686,818.686,813.007.980.000
08. Apr. 20198.740,418.779,118.676,778.741,798.741,793.054.030.000
05. Apr. 20198.744,918.811,628.709,208.765,648.765,643.146.820.000
04. Apr. 20198.699,148.781,588.650,548.733,618.733,613.015.180.000
03. Apr. 20198.700,818.768,828.643,928.696,558.696,553.550.240.000
02. Apr. 20198.704,668.748,768.633,908.686,608.686,603.246.900.000
01. Apr. 20198.631,808.747,858.596,628.703,818.703,813.500.760.000
29. März 20198.559,978.634,888.519,688.598,468.598,463.740.700.000
28. März 20198.518,418.581,348.462,418.530,748.530,743.158.170.000
27. März 20198.505,888.569,568.429,778.504,988.504,983.372.930.000
26. März 20198.475,508.561,908.428,328.502,528.502,523.266.050.000
25. März 20198.448,918.514,298.376,148.442,798.442,793.376.580.000
22. März 20198.554,658.594,448.417,678.451,468.451,464.237.200.000
21. März 20198.480,648.614,038.448,858.580,078.580,073.546.800.000
20. März 20198.527,588.588,018.427,108.492,888.492,883.771.200.000
19. März 20198.608,478.661,988.507,648.543,508.543,503.620.220.000
18. März 20198.555,978.627,668.510,988.593,478.593,473.552.190.000
15. März 20198.542,298.633,518.491,048.563,578.563,575.962.730.000
14. März 20198.543,988.593,608.491,028.539,528.539,523.469.730.000
13. März 20198.512,298.599,658.459,278.543,868.543,863.766.150.000
12. März 20198.507,538.566,808.435,078.491,468.491,463.414.230.000
11. März 20198.370,168.534,638.348,328.511,188.511,183.749.030.000
08. März 20198.393,538.446,798.309,128.420,478.420,473.423.130.000
07. März 20198.479,238.501,658.372,328.429,158.429,153.904.860.000
06. März 20198.525,248.564,398.447,688.484,298.484,293.786.600.000
05. März 20198.546,348.591,778.478,328.521,448.521,443.585.690.000
04. März 20198.620,788.669,978.466,018.544,208.544,203.919.810.000
01. März 20198.596,588.668,308.532,978.592,788.592,783.972.280.000
28. Feb. 20198.579,108.631,118.509,458.567,618.567,614.396.930.000
27. Feb. 20198.588,048.641,868.517,728.583,118.583,113.767.130.000
26. Feb. 20198.613,768.669,038.551,418.606,038.606,033.645.680.000
25. Feb. 20198.643,898.703,458.588,348.620,288.620,283.804.380.000
22. Feb. 20198.593,478.654,618.537,888.618,168.618,163.427.810.000
21. Feb. 20198.584,018.641,168.513,298.580,408.580,403.559.710.000
20. Feb. 20198.563,928.630,058.516,738.589,998.589,993.835.450.000
19. Feb. 20198.539,038.617,848.494,878.570,828.570,823.533.710.000
15. Feb. 20198.481,758.578,938.461,078.550,068.550,063.641.370.000
14. Feb. 20198.445,998.507,888.381,178.453,138.453,133.836.700.000
13. Feb. 20198.444,028.515,828.412,738.467,858.467,853.670.770.000
12. Feb. 20198.360,018.479,468.343,098.437,878.437,873.827.770.000
11. Feb. 20198.330,228.399,878.287,338.333,838.333,833.361.970.000
08. Feb. 20198.295,038.348,938.217,208.320,888.320,883.622.330.000
07. Feb. 20198.330,858.383,138.243,708.330,378.330,3739.009.620.000
06. Feb. 20198.361,298.417,438.304,858.361,568.361,563.472.690.000
05. Feb. 20198.336,838.412,098.299,058.371,798.371,793.560.430.000
04. Feb. 20198.269,948.341,158.204,558.328,228.328,223.359.840.000
01. Feb. 20198.256,448.341,998.203,438.273,638.273,633.759.270.000
31. Jan. 20198.225,348.319,788.137,978.252,368.252,364.917.650.000
30. Jan. 20198.165,868.288,448.104,358.231,608.231,603.857.810.000
29. Jan. 20198.094,858.173,238.052,508.115,688.115,683.504.200.000
28. Jan. 20198.099,628.128,028.002,328.091,248.091,243.612.810.000
25. Jan. 20198.135,208.221,208.073,478.137,998.137,993.814.080.000
24. Jan. 20198.097,268.164,938.022,518.103,868.103,863.433.250.000
23. Jan. 20198.089,728.155,047.983,378.079,778.079,773.335.610.000
22. Jan. 20198.121,058.153,127.987,798.052,498.052,493.908.030.000
18. Jan. 20198.081,238.189,778.041,408.148,468.148,463.986.730.000
17. Jan. 20197.948,408.071,747.902,498.027,708.027,703.772.270.000
16. Jan. 20197.943,928.028,507.898,417.959,667.959,663.863.770.000
15. Jan. 20197.890,617.980,827.813,907.919,107.919,103.572.330.000
14. Jan. 20197.898,197.945,027.804,687.893,627.893,623.664.450.000
11. Jan. 20197.925,047.973,357.849,107.940,447.940,443.434.490.000
10. Jan. 20197.867,707.970,787.795,337.946,797.946,793.704.500.000
09. Jan. 20197.867,477.962,547.818,767.897,687.897,684.052.480.000
08. Jan. 20197.826,537.925,677.759,017.857,457.857,454.083.030.000
07. Jan. 20197.744,017.826,337.661,877.763,197.763,194.104.710.000
04. Jan. 20197.554,107.779,077.554,107.741,127.741,124.213.410.000
03. Jan. 20197.654,807.675,917.463,837.504,217.504,213.822.860.000
02. Jan. 20197.625,697.751,937.534,917.701,207.701,203.733.160.000
31. Dez. 20187.669,877.750,407.620,477.710,447.710,443.442.870.000
28. Dez. 20187.688,067.761,997.597,387.643,977.643,973.702.620.000
27. Dez. 20187.519,967.670,227.386,517.666,847.666,844.096.610.000
26. Dez. 20187.281,657.596,527.215,637.592,607.592,604.233.990.000
24. Dez. 20187.457,677.494,167.241,607.261,507.261,502.613.930.000
21. Dez. 20187.615,887.755,067.459,577.490,617.490,617.609.010.000
20. Dez. 20187.701,547.780,237.528,147.616,507.616,505.585.780.000
19. Dez. 20187.839,487.975,507.670,697.727,827.727,825.127.940.000
18. Dez. 20187.892,697.992,917.802,427.862,887.862,884.470.880.000
17. Dez. 20187.983,648.041,437.791,977.844,657.844,654.616.350.000
14. Dez. 20188.095,608.149,457.952,618.010,058.010,054.035.020.000
13. Dez. 20188.167,928.237,568.072,458.143,868.143,863.927.720.000
12. Dez. 20188.172,988.284,788.128,878.155,068.155,063.955.890.000
11. Dez. 20188.226,548.295,708.068,328.129,578.129,573.905.870.000
10. Dez. 20188.143,538.205,147.959,998.147,318.147,314.151.030.000
07. Dez. 20188.328,958.413,528.104,128.153,508.153,504.216.690.000
06. Dez. 20188.278,918.368,358.113,738.343,428.343,425.141.470.000
04. Dez. 20188.590,318.637,178.322,518.363,028.363,024.499.840.000
03. Dez. 20188.608,668.725,928.533,638.619,478.619,474.186.060.000
30. Nov. 20188.450,848.577,708.400,368.545,838.545,834.658.580.000
29. Nov. 20188.469,788.533,118.382,048.455,238.455,233.560.770.000
28. Nov. 20188.329,428.505,118.281,998.481,058.481,053.951.670.000
27. Nov. 20188.248,678.339,958.175,968.305,138.305,133.485.220.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen