Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.359,30 -74,75 (-0,14%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:51PM EDT
Zeitraum:
31. Aug. 2023 - 31. Aug. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Aug. 2024 | 41.366,16 | 41.585,21 | 41.145,85 | 41.563,08 | 41.563,08 | 494.900.000 |
| 29. Aug. 2024 | 41.345,50 | 41.577,97 | 41.086,81 | 41.335,05 | 41.335,05 | 309.820.000 |
| 28. Aug. 2024 | 41.250,17 | 41.351,11 | 40.842,29 | 41.091,42 | 41.091,42 | 272.170.000 |
| 27. Aug. 2024 | 41.186,28 | 41.271,75 | 41.109,42 | 41.250,50 | 41.250,50 | 256.160.000 |
| 26. Aug. 2024 | 41.200,84 | 41.420,05 | 41.140,23 | 41.240,52 | 41.240,52 | 249.300.000 |
| 23. Aug. 2024 | 40.879,12 | 41.207,92 | 40.842,96 | 41.175,08 | 41.175,08 | 300.080.000 |
| 22. Aug. 2024 | 40.932,23 | 41.026,64 | 40.584,47 | 40.712,78 | 40.712,78 | 310.470.000 |
| 21. Aug. 2024 | 40.881,03 | 40.974,40 | 40.738,43 | 40.890,49 | 40.890,49 | 281.460.000 |
| 20. Aug. 2024 | 40.874,52 | 40.909,38 | 40.756,65 | 40.834,97 | 40.834,97 | 299.380.000 |
| 19. Aug. 2024 | 40.670,83 | 40.907,32 | 40.670,83 | 40.896,53 | 40.896,53 | 283.890.000 |
| 16. Aug. 2024 | 40.528,86 | 40.726,03 | 40.453,58 | 40.659,76 | 40.659,76 | 323.210.000 |
| 15. Aug. 2024 | 40.295,74 | 40.590,51 | 40.295,74 | 40.563,06 | 40.563,06 | 446.850.000 |
| 14. Aug. 2024 | 39.800,59 | 40.068,75 | 39.737,20 | 40.008,39 | 40.008,39 | 317.800.000 |
| 13. Aug. 2024 | 39.445,27 | 39.792,80 | 39.392,41 | 39.765,64 | 39.765,64 | 365.560.000 |
| 12. Aug. 2024 | 39.556,01 | 39.587,06 | 39.251,72 | 39.357,01 | 39.357,01 | 312.380.000 |
| 09. Aug. 2024 | 39.408,06 | 39.628,66 | 39.230,43 | 39.497,54 | 39.497,54 | 316.320.000 |
| 08. Aug. 2024 | 38.940,38 | 39.508,40 | 38.922,79 | 39.446,49 | 39.446,49 | 376.440.000 |
| 07. Aug. 2024 | 39.230,09 | 39.477,96 | 38.731,51 | 38.763,45 | 38.763,45 | 428.250.000 |
| 06. Aug. 2024 | 38.736,22 | 39.449,53 | 38.638,30 | 38.997,66 | 38.997,66 | 462.650.000 |
| 05. Aug. 2024 | 39.056,19 | 39.056,19 | 38.499,27 | 38.703,27 | 38.703,27 | 661.280.000 |
| 02. Aug. 2024 | 40.075,33 | 40.075,33 | 39.358,68 | 39.737,26 | 39.737,26 | 827.820.000 |
| 01. Aug. 2024 | 40.916,96 | 41.096,66 | 40.098,57 | 40.347,97 | 40.347,97 | 472.030.000 |
| 31. Juli 2024 | 40.768,88 | 41.198,63 | 40.655,89 | 40.842,79 | 40.842,79 | 420.090.000 |
| 30. Juli 2024 | 40.622,13 | 40.866,25 | 40.529,10 | 40.743,33 | 40.743,33 | 350.910.000 |
| 29. Juli 2024 | 40.665,71 | 40.682,49 | 40.388,83 | 40.539,93 | 40.539,93 | 272.200.000 |
| 26. Juli 2024 | 40.140,86 | 40.753,83 | 40.140,86 | 40.589,34 | 40.589,34 | 332.070.000 |
| 25. Juli 2024 | 39.828,63 | 40.438,82 | 39.817,50 | 39.935,07 | 39.935,07 | 375.790.000 |
| 24. Juli 2024 | 40.210,63 | 40.258,44 | 39.807,45 | 39.853,87 | 39.853,87 | 394.210.000 |
| 23. Juli 2024 | 40.443,73 | 40.527,89 | 40.319,70 | 40.358,09 | 40.358,09 | 287.390.000 |
| 22. Juli 2024 | 40.414,49 | 40.472,53 | 40.222,77 | 40.415,44 | 40.415,44 | 351.670.000 |
| 19. Juli 2024 | 40.592,35 | 40.626,16 | 40.203,27 | 40.287,53 | 40.287,53 | 348.530.000 |
| 18. Juli 2024 | 41.156,56 | 41.376,00 | 40.597,50 | 40.665,02 | 40.665,02 | 393.450.000 |
| 17. Juli 2024 | 40.862,57 | 41.221,98 | 40.849,71 | 41.198,08 | 41.198,08 | 433.450.000 |
| 16. Juli 2024 | 40.263,78 | 40.988,81 | 40.263,78 | 40.954,48 | 40.954,48 | 306.390.000 |
| 15. Juli 2024 | 40.138,40 | 40.351,10 | 40.136,10 | 40.211,72 | 40.211,72 | 308.880.000 |
| 12. Juli 2024 | 39.783,28 | 40.257,24 | 39.783,28 | 40.000,90 | 40.000,90 | 325.780.000 |
| 11. Juli 2024 | 39.695,18 | 39.875,60 | 39.623,12 | 39.753,75 | 39.753,75 | 361.530.000 |
| 10. Juli 2024 | 39.272,45 | 39.736,20 | 39.256,72 | 39.721,36 | 39.721,36 | 334.180.000 |
| 09. Juli 2024 | 39.357,37 | 39.492,28 | 39.146,60 | 39.291,97 | 39.291,97 | 361.410.000 |
| 08. Juli 2024 | 39.391,98 | 39.654,96 | 39.278,43 | 39.344,79 | 39.344,79 | 358.320.000 |
| 05. Juli 2024 | 39.313,40 | 39.399,62 | 39.168,70 | 39.375,87 | 39.375,87 | 325.230.000 |
| 03. Juli 2024 | 39.358,95 | 39.411,17 | 39.230,86 | 39.308,00 | 39.308,00 | 202.070.000 |
| 02. Juli 2024 | 39.108,25 | 39.340,49 | 39.085,69 | 39.331,85 | 39.331,85 | 317.380.000 |
| 01. Juli 2024 | 39.186,20 | 39.438,36 | 39.037,94 | 39.169,52 | 39.169,52 | 346.210.000 |
| 28. Juni 2024 | 39.092,39 | 39.443,60 | 38.937,15 | 39.118,86 | 39.118,86 | 679.630.000 |
| 27. Juni 2024 | 39.107,10 | 39.250,69 | 39.026,75 | 39.164,06 | 39.164,06 | 338.010.000 |
| 26. Juni 2024 | 39.063,15 | 39.183,74 | 38.908,99 | 39.127,80 | 39.127,80 | 333.100.000 |
| 25. Juni 2024 | 39.398,79 | 39.423,26 | 38.997,23 | 39.112,16 | 39.112,16 | 339.010.000 |
| 24. Juni 2024 | 39.184,49 | 39.571,23 | 39.184,49 | 39.411,21 | 39.411,21 | 373.940.000 |
| 21. Juni 2024 | 39.208,51 | 39.257,18 | 39.061,67 | 39.150,33 | 39.150,33 | 818.670.000 |
| 20. Juni 2024 | 38.804,73 | 39.232,50 | 38.778,46 | 39.134,76 | 39.134,76 | 397.010.000 |
| 18. Juni 2024 | 38.779,12 | 38.936,93 | 38.727,67 | 38.834,86 | 38.834,86 | 324.260.000 |
| 17. Juni 2024 | 38.565,18 | 38.839,88 | 38.431,95 | 38.778,10 | 38.778,10 | 346.190.000 |
| 14. Juni 2024 | 38.528,39 | 38.595,24 | 38.305,85 | 38.589,16 | 38.589,16 | 272.200.000 |
| 13. Juni 2024 | 38.677,12 | 38.712,21 | 38.407,70 | 38.647,10 | 38.647,10 | 341.330.000 |
| 12. Juni 2024 | 38.950,65 | 39.120,26 | 38.621,45 | 38.712,21 | 38.712,21 | 472.280.000 |
| 11. Juni 2024 | 38.795,71 | 38.795,71 | 38.446,24 | 38.747,42 | 38.747,42 | 383.090.000 |
| 10. Juni 2024 | 38.784,90 | 38.877,86 | 38.665,45 | 38.868,04 | 38.868,04 | 330.580.000 |
| 07. Juni 2024 | 38.861,24 | 39.105,23 | 38.751,85 | 38.798,99 | 38.798,99 | 265.850.000 |
| 06. Juni 2024 | 38.825,40 | 39.004,16 | 38.735,99 | 38.886,17 | 38.886,17 | 269.000.000 |
| 05. Juni 2024 | 38.774,82 | 38.844,32 | 38.548,77 | 38.807,33 | 38.807,33 | 310.970.000 |
| 04. Juni 2024 | 38.518,86 | 38.786,62 | 38.397,82 | 38.711,29 | 38.711,29 | 304.450.000 |
| 03. Juni 2024 | 38.709,99 | 38.735,61 | 38.247,22 | 38.571,03 | 38.571,03 | 314.010.000 |
| 31. Mai 2024 | 38.140,26 | 38.719,43 | 38.092,27 | 38.686,32 | 38.686,32 | 618.200.000 |
| 30. Mai 2024 | 38.368,35 | 38.493,60 | 38.000,96 | 38.111,48 | 38.111,48 | 360.090.000 |
| 29. Mai 2024 | 38.716,28 | 38.716,28 | 38.413,67 | 38.441,54 | 38.441,54 | 292.280.000 |
| 28. Mai 2024 | 39.028,99 | 39.028,99 | 38.706,14 | 38.852,86 | 38.852,86 | 303.340.000 |
| 24. Mai 2024 | 39.089,23 | 39.220,31 | 39.020,29 | 39.069,59 | 39.069,59 | 249.810.000 |
| 23. Mai 2024 | 39.694,95 | 39.694,95 | 39.025,51 | 39.065,26 | 39.065,26 | 335.640.000 |
| 22. Mai 2024 | 39.863,33 | 39.890,91 | 39.559,09 | 39.671,04 | 39.671,04 | 258.430.000 |
| 21. Mai 2024 | 39.804,40 | 39.905,80 | 39.778,73 | 39.872,99 | 39.872,99 | 314.120.000 |
| 20. Mai 2024 | 39.989,76 | 40.077,40 | 39.787,09 | 39.806,77 | 39.806,77 | 272.420.000 |
| 17. Mai 2024 | 39.911,72 | 40.010,88 | 39.858,86 | 40.003,59 | 40.003,59 | 300.260.000 |
| 16. Mai 2024 | 39.912,34 | 40.051,05 | 39.864,68 | 39.869,38 | 39.869,38 | 400.560.000 |
| 15. Mai 2024 | 39.615,10 | 39.935,04 | 39.615,10 | 39.908,00 | 39.908,00 | 411.190.000 |
| 14. Mai 2024 | 39.466,76 | 39.616,41 | 39.371,92 | 39.558,11 | 39.558,11 | 320.860.000 |
| 13. Mai 2024 | 39.591,28 | 39.647,39 | 39.403,05 | 39.431,51 | 39.431,51 | 323.370.000 |
| 10. Mai 2024 | 39.466,52 | 39.579,88 | 39.406,26 | 39.512,84 | 39.512,84 | 289.480.000 |
| 09. Mai 2024 | 39.064,27 | 39.413,66 | 38.988,85 | 39.387,76 | 39.387,76 | 303.270.000 |
| 08. Mai 2024 | 38.818,90 | 39.094,74 | 38.814,99 | 39.056,39 | 39.056,39 | 292.340.000 |
| 07. Mai 2024 | 38.858,94 | 38.977,61 | 38.840,40 | 38.884,26 | 38.884,26 | 360.930.000 |
| 06. Mai 2024 | 38.762,43 | 38.886,47 | 38.689,38 | 38.852,27 | 38.852,27 | 315.550.000 |
| 03. Mai 2024 | 38.709,36 | 38.808,52 | 38.518,28 | 38.675,68 | 38.675,68 | 410.530.000 |
| 02. Mai 2024 | 38.075,65 | 38.295,29 | 37.895,66 | 38.225,66 | 38.225,66 | 355.910.000 |
| 01. Mai 2024 | 37.845,56 | 38.349,20 | 37.780,54 | 37.903,29 | 37.903,29 | 413.540.000 |
| 30. Apr. 2024 | 38.337,40 | 38.337,40 | 37.810,12 | 37.815,92 | 37.815,92 | 448.480.000 |
| 29. Apr. 2024 | 38.282,16 | 38.406,20 | 38.215,47 | 38.386,09 | 38.386,09 | 343.630.000 |
| 26. Apr. 2024 | 38.114,70 | 38.337,64 | 38.065,05 | 38.239,66 | 38.239,66 | 398.680.000 |
| 25. Apr. 2024 | 38.052,09 | 38.157,22 | 37.754,38 | 38.085,80 | 38.085,80 | 408.170.000 |
| 24. Apr. 2024 | 38.552,79 | 38.552,79 | 38.310,55 | 38.460,92 | 38.460,92 | 337.230.000 |
| 23. Apr. 2024 | 38.356,07 | 38.561,50 | 38.297,72 | 38.503,69 | 38.503,69 | 329.420.000 |
| 22. Apr. 2024 | 38.116,89 | 38.447,16 | 37.985,07 | 38.239,98 | 38.239,98 | 351.650.000 |
| 19. Apr. 2024 | 37.801,98 | 38.102,57 | 37.781,61 | 37.986,40 | 37.986,40 | 420.460.000 |
| 18. Apr. 2024 | 37.847,21 | 38.083,76 | 37.681,52 | 37.775,38 | 37.775,38 | 300.230.000 |
| 17. Apr. 2024 | 37.949,67 | 38.036,70 | 37.611,56 | 37.753,31 | 37.753,31 | 314.650.000 |
| 16. Apr. 2024 | 37.992,22 | 37.992,22 | 37.713,70 | 37.798,97 | 37.798,97 | 339.480.000 |
| 15. Apr. 2024 | 38.075,38 | 38.386,81 | 37.657,79 | 37.735,11 | 37.735,11 | 389.170.000 |
| 12. Apr. 2024 | 38.319,14 | 38.319,14 | 37.877,30 | 37.983,24 | 37.983,24 | 440.910.000 |
| 11. Apr. 2024 | 38.523,26 | 38.598,98 | 38.197,28 | 38.459,08 | 38.459,08 | 356.640.000 |
| 10. Apr. 2024 | 38.662,28 | 38.662,28 | 38.304,66 | 38.461,51 | 38.461,51 | 317.580.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
