Deutsche Märkte schließen in 1 Stunde 8 Minute

Dow Jones Industrial Average (^DJI)

DJI - DJI Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38.886,92-62,10 (-0,16%)
Ab 10:22AM EST. Markt geöffnet.
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Feb. 202439.013,7539.074,1338.854,0938.886,9238.886,9262.016.495
28. Feb. 202438.938,0838.956,4638.741,6838.949,0238.949,02272.560.000
27. Feb. 202439.087,9039.087,9038.881,9038.972,4138.972,41272.860.000
26. Feb. 202439.144,7939.245,8939.025,8039.069,2339.069,23296.930.000
23. Feb. 202439.127,9739.282,2839.094,3639.131,5339.131,53286.910.000
22. Feb. 202438.845,1939.149,6138.802,0739.069,1139.069,11324.630.000
21. Feb. 202438.483,6638.618,0338.338,5838.612,2438.612,24279.510.000
20. Feb. 202438.576,2638.663,0938.460,2038.563,8038.563,80335.990.000
16. Feb. 202438.751,7138.825,0338.583,2438.627,9938.627,99282.210.000
15. Feb. 202438.397,9438.781,8938.397,9438.773,1238.773,12303.840.000
14. Feb. 202438.372,6738.442,5638.194,6238.424,2738.424,27274.610.000
13. Feb. 202438.699,1738.699,1738.039,8638.272,7538.272,75318.390.000
12. Feb. 202438.656,7638.927,0838.628,9238.797,3838.797,38273.020.000
09. Feb. 202438.731,9738.734,2838.567,9038.671,6938.671,69299.970.000
08. Feb. 202438.702,1138.755,6838.544,3638.726,3338.726,33315.510.000
07. Feb. 202438.613,8938.748,1138.571,0138.677,3638.677,36302.210.000
06. Feb. 202438.392,9038.545,2838.350,4638.521,3638.521,36276.140.000
05. Feb. 202438.546,7738.633,8838.220,4038.380,1238.380,12322.290.000
02. Feb. 202438.448,1038.783,6238.336,5738.654,4238.654,42379.760.000
01. Feb. 202438.175,3438.522,5038.106,8438.519,8438.519,84321.830.000
31. Jan. 202438.426,7838.588,8638.139,6638.150,3038.150,30453.250.000
30. Jan. 202438.298,2338.497,3938.257,8038.467,3138.467,31326.640.000
29. Jan. 202438.115,8338.343,9338.061,1738.333,4538.333,45312.480.000
26. Jan. 202438.006,6838.215,3137.997,7738.109,4338.109,43387.000.000
25. Jan. 202437.862,5738.057,5337.796,4738.049,1338.049,13402.970.000
24. Jan. 202437.975,3738.064,2237.795,7137.806,3937.806,39336.090.000
23. Jan. 202437.959,7937.980,7337.804,9937.905,4537.905,45334.110.000
22. Jan. 202437.919,5538.109,2037.911,6138.001,8138.001,81339.560.000
19. Jan. 202437.572,5037.933,7337.451,7137.863,8037.863,80377.650.000
18. Jan. 202437.300,8137.522,2937.122,9537.468,6137.468,61340.620.000
17. Jan. 202437.281,8637.371,6637.132,8937.266,6737.266,67290.880.000
16. Jan. 202437.493,5437.543,1837.201,3937.361,1237.361,12378.280.000
12. Jan. 202437.818,0537.825,2737.470,1937.592,9837.592,98279.250.000
11. Jan. 202437.747,1437.801,9037.424,2837.711,0237.711,02299.540.000
10. Jan. 202437.552,9137.740,7737.524,4037.695,7337.695,73279.540.000
09. Jan. 202437.523,5537.552,3837.373,3037.525,1637.525,16289.860.000
08. Jan. 202437.327,3737.692,9237.249,2437.683,0137.683,01362.200.000
05. Jan. 202437.455,4637.623,6237.323,8237.466,1137.466,11299.480.000
04. Jan. 202437.425,2837.716,4137.425,2837.440,3437.440,34380.220.000
03. Jan. 202437.629,2337.629,2337.401,8537.430,1937.430,19322.010.000
02. Jan. 202437.566,2237.790,0837.495,9137.715,0437.715,04350.280.000
29. Dez. 202337.701,6337.759,4337.538,8037.689,5437.689,54234.570.000
28. Dez. 202337.661,5237.778,8537.650,9837.710,1037.710,10199.550.000
27. Dez. 202337.518,6237.683,7037.488,6037.656,5237.656,52245.530.000
26. Dez. 202337.405,9037.617,9937.371,8337.545,3337.545,33212.420.000
22. Dez. 202337.349,2737.534,5237.268,8837.385,9737.385,97252.970.000
21. Dez. 202337.225,3237.418,7637.127,0537.404,3537.404,35253.120.000
20. Dez. 202337.520,1337.641,3037.073,0437.082,0037.082,00303.450.000
19. Dez. 202337.311,8237.562,8337.311,8237.557,9237.557,92272.740.000
18. Dez. 202337.330,1437.393,4537.284,8537.306,0237.306,02292.120.000
15. Dez. 202337.194,5037.347,6037.092,0237.305,1637.305,16788.160.000
14. Dez. 202337.115,6337.287,5037.051,5237.248,3537.248,35455.820.000
13. Dez. 202336.601,8037.094,8536.523,5937.090,2437.090,24354.790.000
12. Dez. 202336.442,1036.596,1136.373,2236.577,9436.577,94292.770.000
11. Dez. 202336.254,3336.416,1836.231,1936.404,9336.404,93342.490.000
08. Dez. 202336.084,8236.296,2036.061,6436.247,8736.247,87295.180.000
07. Dez. 202336.124,1736.164,1736.021,9536.117,3836.117,38287.280.000
06. Dez. 202336.183,7336.292,5836.024,2536.054,4336.054,43283.240.000
05. Dez. 202336.135,6536.164,6836.010,8536.124,5636.124,56309.250.000
04. Dez. 202336.089,3836.238,1836.029,6936.204,4436.204,44329.450.000
01. Dez. 202335.914,4536.264,8535.914,4536.245,5036.245,50321.840.000
30. Nov. 202335.596,5735.970,7035.592,2235.950,8935.950,89435.540.000
29. Nov. 202335.436,8035.579,1335.405,8935.430,4235.430,42299.330.000
28. Nov. 202335.332,1335.518,6735.307,7335.416,9835.416,98256.210.000
27. Nov. 202335.376,4435.410,3735.280,5735.333,4735.333,47258.340.000
24. Nov. 202335.299,9035.399,4435.299,9035.390,1535.390,15117.040.000
22. Nov. 202335.189,3335.315,2035.155,8035.273,0335.273,03237.290.000
21. Nov. 202335.104,8435.118,0435.038,4435.088,2935.088,29271.120.000
20. Nov. 202334.932,4935.227,4834.907,9835.151,0435.151,04331.050.000
17. Nov. 202334.964,8235.028,2234.882,8234.947,2834.947,28334.820.000
16. Nov. 202334.868,0335.022,4634.818,0334.945,4734.945,47435.540.000
15. Nov. 202334.906,7235.051,1034.868,4834.991,2134.991,21347.790.000
14. Nov. 202334.581,2034.931,0134.581,2034.827,7034.827,70328.050.000
13. Nov. 202334.259,2534.405,8434.205,8134.337,8734.337,87245.090.000
10. Nov. 202334.020,8234.310,3633.905,6234.283,1034.283,10302.460.000
09. Nov. 202334.163,7134.167,5433.859,7733.891,9433.891,94325.400.000
08. Nov. 202334.185,9234.252,7533.996,2034.112,2734.112,27280.330.000
07. Nov. 202334.075,6534.206,9834.026,7234.152,6034.152,60281.790.000
06. Nov. 202334.092,6134.167,2633.989,7234.095,8634.095,86265.570.000
03. Nov. 202333.988,8334.163,6333.946,6034.061,3234.061,32311.000.000
02. Nov. 202333.457,8233.852,9633.450,0333.839,0833.839,08304.350.000
01. Nov. 202333.081,8733.337,1533.010,8533.274,5833.274,58307.570.000
31. Okt. 202333.029,1133.070,2832.787,1233.052,8733.052,87306.950.000
30. Okt. 202332.537,5433.002,9732.537,5432.928,9632.928,96298.640.000
27. Okt. 202332.782,4032.787,5632.327,2032.417,5932.417,59376.970.000
26. Okt. 202333.017,1733.105,0332.743,9932.784,3032.784,30379.880.000
25. Okt. 202333.203,5333.267,9132.989,7233.035,9333.035,93355.690.000
24. Okt. 202333.089,6433.272,1932.988,4333.141,3833.141,38359.230.000
23. Okt. 202332.993,0233.234,8532.892,1932.936,4132.936,41342.500.000
20. Okt. 202333.365,2733.425,7733.118,1233.127,2833.127,28325.530.000
19. Okt. 202333.669,5233.852,3933.368,5833.414,1733.414,17304.320.000
18. Okt. 202333.960,2533.991,5133.598,6433.665,0833.665,08285.410.000
17. Okt. 202333.869,8434.147,6333.854,7033.997,6533.997,65281.010.000
16. Okt. 202333.832,4234.088,9833.832,4233.984,5433.984,54270.060.000
13. Okt. 202333.733,3433.957,7233.551,5833.670,2933.670,29306.340.000
12. Okt. 202333.845,6533.863,8033.455,6033.631,1433.631,14289.160.000
11. Okt. 202333.822,2033.882,5533.612,2533.804,8733.804,87256.560.000
10. Okt. 202333.683,4133.898,2233.604,3233.739,3033.739,30255.640.000
09. Okt. 202333.259,8433.631,8133.253,6933.604,6533.604,65228.760.000
06. Okt. 202333.040,7033.557,6932.846,9433.407,5833.407,58332.990.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...