Deutsche Märkte geschlossen

Dow Jones Composite Average (^DJA)

DJI - DJI Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9.576,20+26,34 (+0,28%)
Börsenschluss: 5:15PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 20209.569,079.582,609.514,299.576,209.576,203.646.570.000
22. Okt. 20209.494,149.563,439.462,969.549,869.549,864.163.630.000
21. Okt. 20209.521,429.586,679.489,239.489,829.489,824.097.750.000
20. Okt. 20209.512,629.636,009.512,629.544,319.544,313.901.260.000
19. Okt. 20209.610,609.649,429.465,659.484,219.484,214.086.200.000
16. Okt. 20209.613,099.659,459.601,799.603,029.603,024.675.890.000
15. Okt. 20209.505,489.606,519.470,269.596,379.596,373.717.640.000
14. Okt. 20209.609,489.646,729.557,139.579,009.579,003.840.630.000
13. Okt. 20209.618,819.639,909.563,909.590,899.590,893.605.150.000
12. Okt. 20209.610,979.692,879.607,909.653,919.653,913.428.970.000
09. Okt. 20209.581,299.613,089.539,379.588,909.588,903.939.060.000
08. Okt. 20209.495,079.539,369.465,899.535,999.535,993.856.190.000
07. Okt. 20209.357,289.495,789.357,289.469,639.469,633.807.830.000
06. Okt. 20209.394,109.470,939.276,439.289,779.289,774.443.380.000
05. Okt. 20209.267,309.381,129.267,309.368,489.368,483.686.920.000
02. Okt. 20209.112,249.268,569.077,379.217,909.217,903.961.550.000
01. Okt. 20209.238,169.270,879.161,239.211,119.211,114.070.530.000
30. Sept. 20209.161,109.273,769.128,569.190,959.190,954.722.530.000
29. Sept. 20209.185,909.206,669.106,629.131,839.131,833.651.880.000
28. Sept. 20209.130,099.240,699.130,099.188,669.188,663.946.060.000
25. Sept. 20208.904,649.093,158.900,079.069,859.069,853.792.220.000
24. Sept. 20208.898,859.036,878.830,508.946,618.946,614.599.470.000
23. Sept. 20209.099,109.134,538.902,218.912,408.912,404.364.500.000
22. Sept. 20209.020,809.079,518.976,339.064,709.064,703.963.300.000
21. Sept. 20209.113,859.113,858.892,769.009,489.009,484.828.350.000
18. Sept. 20209.264,649.292,179.138,279.178,939.178,937.068.700.000
17. Sept. 20209.242,429.324,519.166,489.274,599.274,594.371.940.000
16. Sept. 20209.317,719.409,039.302,479.307,089.307,084.710.030.000
15. Sept. 20209.295,409.341,739.270,999.291,149.291,144.051.460.000
14. Sept. 20209.192,329.286,919.192,329.256,709.256,703.832.130.000
11. Sept. 20209.124,399.195,589.075,479.152,929.152,923.704.450.000
10. Sept. 20209.229,079.265,139.075,099.099,449.099,444.192.250.000
09. Sept. 20209.131,489.300,709.131,489.215,539.215,533.920.830.000
08. Sept. 20209.182,959.183,239.056,079.076,569.076,564.665.600.000
04. Sept. 20209.294,619.346,279.094,339.238,339.238,334.431.440.000
03. Sept. 20209.502,289.537,049.198,109.265,289.265,284.898.680.000
02. Sept. 20209.359,169.524,309.351,769.499,779.499,774.285.190.000
01. Sept. 20209.279,749.342,499.236,439.339,259.339,254.083.110.000
31. Aug. 20209.350,809.362,299.273,669.286,569.286,564.342.290.000
28. Aug. 20209.322,309.371,229.291,629.353,929.353,923.855.880.000
27. Aug. 20209.269,429.340,699.262,249.298,209.298,203.929.560.000
26. Aug. 20209.242,759.260,469.210,289.247,449.247,443.754.360.000
25. Aug. 20209.301,749.311,879.213,769.253,639.253,633.619.300.000
24. Aug. 20209.193,889.284,289.185,949.282,439.282,433.728.690.000
21. Aug. 20209.112,919.161,749.090,519.151,039.151,033.705.420.000
20. Aug. 20209.072,099.122,789.040,309.106,569.106,563.642.850.000
19. Aug. 20209.138,179.181,519.095,269.107,459.107,453.884.480.000
18. Aug. 20209.164,439.178,759.113,099.125,749.125,743.881.310.000
17. Aug. 20209.193,919.197,889.156,449.163,879.163,873.671.290.000
14. Aug. 20209.151,869.205,899.129,449.183,359.183,353.193.400.000
13. Aug. 20209.175,189.207,849.143,659.178,779.178,773.648.810.000
12. Aug. 20209.174,169.241,999.174,169.208,979.208,973.768.560.000
11. Aug. 20209.220,389.276,049.094,619.116,609.116,605.087.650.000
10. Aug. 20209.069,509.173,719.069,509.166,389.166,384.318.570.000
07. Aug. 20208.929,079.045,268.921,689.040,589.040,584.104.860.000
06. Aug. 20208.876,148.955,338.871,428.952,748.952,744.267.490.000
05. Aug. 20208.824,178.892,618.824,178.886,248.886,244.732.220.000
04. Aug. 20208.729,288.802,228.721,758.800,848.800,844.621.670.000
03. Aug. 20208.728,478.750,788.698,708.734,848.734,844.643.640.000
31. Juli 20208.660,948.706,368.534,348.701,848.701,845.117.260.000
30. Juli 20208.650,368.666,628.565,928.656,468.656,464.254.010.000
29. Juli 20208.627,398.715,368.627,398.700,778.700,774.676.300.000
28. Juli 20208.640,778.674,228.611,378.618,938.618,934.027.890.000
27. Juli 20208.637,788.676,858.615,768.660,928.660,923.963.910.000
24. Juli 20208.672,398.699,678.621,338.643,858.643,853.894.900.000
23. Juli 20208.754,078.770,238.663,118.694,928.694,924.290.460.000
22. Juli 20208.702,818.776,668.691,018.767,168.767,164.255.190.000
21. Juli 20208.709,518.782,468.695,008.721,808.721,804.547.960.000
20. Juli 20208.709,548.721,158.646,498.671,178.671,173.971.200.000
17. Juli 20208.703,758.741,418.686,198.723,958.723,953.993.830.000
16. Juli 20208.637,318.712,238.610,128.677,438.677,433.961.230.000
15. Juli 20208.683,948.708,948.621,558.667,578.667,574.669.760.000
14. Juli 20208.402,788.589,978.396,098.572,408.572,404.476.170.000
13. Juli 20208.456,828.566,918.405,678.416,338.416,334.890.780.000
10. Juli 20208.273,208.426,888.273,208.415,938.415,934.515.340.000
09. Juli 20208.394,148.395,958.212,418.277,258.277,254.829.020.000
08. Juli 20208.347,508.409,968.320,278.401,408.401,404.927.700.000
07. Juli 20208.393,948.416,848.337,368.344,368.344,364.563.700.000
06. Juli 20208.401,878.485,768.401,878.449,438.449,434.736.450.000
02. Juli 20208.378,728.459,698.327,708.344,088.344,084.190.830.000
01. Juli 20208.341,998.409,818.290,158.305,598.305,594.443.130.000
30. Juni 20208.200,978.325,308.183,558.292,078.292,074.696.280.000
29. Juni 20208.075,568.221,318.044,768.219,338.219,334.462.770.000
26. Juni 20208.198,258.198,258.004,988.028,398.028,398.098.120.000
25. Juni 20208.131,008.230,238.062,388.223,638.223,634.815.420.000
24. Juni 20208.310,868.310,868.115,028.163,908.163,905.587.200.000
23. Juni 20208.377,898.414,948.348,658.370,318.370,314.704.830.000
22. Juni 20208.275,248.343,918.217,868.332,608.332,604.665.380.000
19. Juni 20208.457,198.521,348.280,658.288,658.288,658.327.780.000
18. Juni 20208.383,128.431,208.351,038.408,058.408,054.429.030.000
17. Juni 20208.487,538.506,288.409,598.425,298.425,294.549.390.000
16. Juni 20208.536,478.613,678.355,298.465,828.465,825.829.240.000
15. Juni 20208.146,948.382,638.023,278.339,438.339,435.740.660.000
12. Juni 20208.324,138.403,068.113,418.280,248.280,245.832.250.000
11. Juni 20208.475,978.475,978.116,778.137,928.137,927.018.890.000
10. Juni 20208.807,398.824,928.691,798.708,668.708,666.570.840.000
09. Juni 20208.893,048.893,048.776,078.825,498.825,496.382.620.000
08. Juni 20208.840,648.964,088.840,648.962,478.962,478.437.380.000
05. Juni 20208.746,548.911,478.746,548.797,878.797,878.617.590.000
04. Juni 20208.536,348.591,358.481,218.553,378.553,376.428.130.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...