Deutsche Märkte schließen in 5 Stunden 46 Minuten
DAX
12.472,25 +1,47 (+0,01%) Euro Stoxx 50
3.429,70 -3,75 (-0,11%) Dow Jones 30
29.926,94 -346,93 (-1,15%) Gold
1.720,00 -0,80 (-0,05%) EUR/USD
0,9807 +0,0012 (+0,1177%) BTC-EUR
20.381,88 -337,72 (-1,63%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:38PM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Okt. 2022 | - | - | - | - | - | - |
| 06. Okt. 2022 | 30.206,13 | 30.329,61 | 29.859,34 | 29.926,94 | 29.926,94 | 306.840.000 |
| 05. Okt. 2022 | 30.078,36 | 30.454,46 | 29.886,44 | 30.273,87 | 30.273,87 | 290.610.000 |
| 04. Okt. 2022 | 29.826,67 | 30.325,05 | 29.826,67 | 30.316,32 | 30.316,32 | 375.640.000 |
| 03. Okt. 2022 | 28.855,25 | 29.647,79 | 28.855,25 | 29.490,89 | 29.490,89 | 397.830.000 |
| 30. Sept. 2022 | 29.123,03 | 29.355,78 | 28.715,85 | 28.725,51 | 28.725,51 | 464.260.000 |
| 29. Sept. 2022 | 29.513,73 | 29.513,73 | 28.997,34 | 29.225,61 | 29.225,61 | 388.820.000 |
| 28. Sept. 2022 | 29.198,92 | 29.811,78 | 29.114,97 | 29.683,74 | 29.683,74 | 436.040.000 |
| 27. Sept. 2022 | 29.419,88 | 29.659,12 | 28.958,22 | 29.134,99 | 29.134,99 | 355.460.000 |
| 26. Sept. 2022 | 29.536,84 | 29.630,77 | 29.161,12 | 29.260,81 | 29.260,81 | 369.450.000 |
| 23. Sept. 2022 | 29.955,65 | 29.955,65 | 29.250,47 | 29.590,41 | 29.590,41 | 388.200.000 |
| 22. Sept. 2022 | 30.204,52 | 30.302,28 | 29.994,53 | 30.076,68 | 30.076,68 | 335.270.000 |
| 21. Sept. 2022 | 30.819,39 | 31.020,79 | 30.181,99 | 30.183,78 | 30.183,78 | 354.960.000 |
| 20. Sept. 2022 | 30.888,53 | 30.888,53 | 30.465,91 | 30.706,23 | 30.706,23 | 317.970.000 |
| 19. Sept. 2022 | 30.722,86 | 31.026,89 | 30.559,37 | 31.019,68 | 31.019,68 | 291.200.000 |
| 16. Sept. 2022 | 30.866,61 | 30.866,61 | 30.550,08 | 30.822,42 | 30.822,42 | 627.920.000 |
| 15. Sept. 2022 | 31.124,68 | 31.277,69 | 30.882,08 | 30.961,82 | 30.961,82 | 345.500.000 |
| 14. Sept. 2022 | 31.141,02 | 31.276,82 | 30.885,02 | 31.135,09 | 31.135,09 | 348.670.000 |
| 13. Sept. 2022 | 32.006,50 | 32.006,50 | 31.018,54 | 31.104,97 | 31.104,97 | 428.930.000 |
| 12. Sept. 2022 | 32.159,49 | 32.504,04 | 32.159,49 | 32.381,34 | 32.381,34 | 339.250.000 |
| 09. Sept. 2022 | 31.876,22 | 32.227,74 | 31.876,22 | 32.151,71 | 32.151,71 | 310.980.000 |
| 08. Sept. 2022 | 31.481,95 | 31.783,37 | 31.321,50 | 31.774,52 | 31.774,52 | 344.340.000 |
| 07. Sept. 2022 | 31.145,63 | 31.644,34 | 31.095,21 | 31.581,28 | 31.581,28 | 345.080.000 |
| 06. Sept. 2022 | 31.343,79 | 31.463,89 | 31.048,46 | 31.145,30 | 31.145,30 | 347.320.000 |
| 02. Sept. 2022 | 31.848,50 | 32.026,90 | 31.182,09 | 31.318,44 | 31.318,44 | 306.180.000 |
| 01. Sept. 2022 | 31.454,58 | 31.677,51 | 31.219,75 | 31.656,42 | 31.656,42 | 339.360.000 |
| 31. Aug. 2022 | 31.827,15 | 31.966,04 | 31.509,59 | 31.510,43 | 31.510,43 | 392.780.000 |
| 30. Aug. 2022 | 32.163,84 | 32.205,66 | 31.647,22 | 31.790,87 | 31.790,87 | 317.150.000 |
| 29. Aug. 2022 | 32.188,00 | 32.325,16 | 31.972,79 | 32.098,99 | 32.098,99 | 317.820.000 |
| 26. Aug. 2022 | 33.293,43 | 33.364,70 | 32.278,22 | 32.283,40 | 32.283,40 | 352.850.000 |
| 25. Aug. 2022 | 33.029,27 | 33.306,09 | 32.889,85 | 33.291,78 | 33.291,78 | 308.530.000 |
| 24. Aug. 2022 | 32.899,01 | 33.095,50 | 32.828,56 | 32.969,23 | 32.969,23 | 256.900.000 |
| 23. Aug. 2022 | 33.033,52 | 33.138,26 | 32.858,89 | 32.909,59 | 32.909,59 | 251.870.000 |
| 22. Aug. 2022 | 33.586,59 | 33.586,59 | 33.007,63 | 33.063,61 | 33.063,61 | 308.900.000 |
| 19. Aug. 2022 | 33.904,69 | 33.904,69 | 33.627,09 | 33.706,74 | 33.706,74 | 293.990.000 |
| 18. Aug. 2022 | 33.981,86 | 34.043,83 | 33.844,46 | 33.999,04 | 33.999,04 | 282.550.000 |
| 17. Aug. 2022 | 34.029,55 | 34.161,01 | 33.828,41 | 33.980,32 | 33.980,32 | 281.390.000 |
| 16. Aug. 2022 | 33.924,35 | 34.281,36 | 33.852,57 | 34.152,01 | 34.152,01 | 288.670.000 |
| 15. Aug. 2022 | 33.710,70 | 33.954,71 | 33.582,96 | 33.912,44 | 33.912,44 | 262.670.000 |
| 12. Aug. 2022 | 33.430,72 | 33.767,09 | 33.398,32 | 33.761,05 | 33.761,05 | 299.140.000 |
| 11. Aug. 2022 | 33.451,51 | 33.651,80 | 33.289,83 | 33.336,67 | 33.336,67 | 308.030.000 |
| 10. Aug. 2022 | 33.130,63 | 33.364,41 | 33.130,63 | 33.309,51 | 33.309,51 | 311.740.000 |
| 09. Aug. 2022 | 32.807,36 | 32.877,53 | 32.702,66 | 32.774,41 | 32.774,41 | 281.080.000 |
| 08. Aug. 2022 | 32.877,36 | 33.109,96 | 32.769,10 | 32.832,54 | 32.832,54 | 275.350.000 |
| 05. Aug. 2022 | 32.593,90 | 32.814,61 | 32.489,62 | 32.803,47 | 32.803,47 | 273.010.000 |
| 04. Aug. 2022 | 32.805,69 | 32.829,22 | 32.652,63 | 32.726,82 | 32.726,82 | 315.590.000 |
| 03. Aug. 2022 | 32.514,21 | 32.912,74 | 32.514,21 | 32.812,50 | 32.812,50 | 342.160.000 |
| 02. Aug. 2022 | 32.691,29 | 32.772,93 | 32.387,12 | 32.396,17 | 32.396,17 | 316.740.000 |
| 01. Aug. 2022 | 32.755,71 | 32.972,03 | 32.640,79 | 32.798,40 | 32.798,40 | 321.180.000 |
| 29. Juli 2022 | 32.515,62 | 32.910,18 | 32.493,02 | 32.845,13 | 32.845,13 | 487.360.000 |
| 28. Juli 2022 | 32.197,62 | 32.609,54 | 31.982,61 | 32.529,63 | 32.529,63 | 331.110.000 |
| 27. Juli 2022 | 31.865,05 | 32.336,23 | 31.799,43 | 32.197,59 | 32.197,59 | 365.480.000 |
| 26. Juli 2022 | 31.950,04 | 31.950,04 | 31.705,36 | 31.761,54 | 31.761,54 | 324.930.000 |
| 25. Juli 2022 | 31.950,93 | 32.029,03 | 31.821,67 | 31.990,04 | 31.990,04 | 255.450.000 |
| 22. Juli 2022 | 32.167,92 | 32.219,25 | 31.731,47 | 31.899,29 | 31.899,29 | 319.880.000 |
| 21. Juli 2022 | 31.826,49 | 32.040,63 | 31.534,08 | 32.036,90 | 32.036,90 | 302.320.000 |
| 20. Juli 2022 | 31.829,99 | 31.944,45 | 31.646,95 | 31.874,84 | 31.874,84 | 313.520.000 |
| 19. Juli 2022 | 31.165,91 | 31.842,25 | 31.165,91 | 31.827,05 | 31.827,05 | 378.720.000 |
| 18. Juli 2022 | 31.475,98 | 31.644,68 | 30.982,97 | 31.072,61 | 31.072,61 | 309.960.000 |
| 15. Juli 2022 | 30.775,37 | 31.288,26 | 30.775,37 | 31.288,26 | 31.288,26 | 321.570.000 |
| 14. Juli 2022 | 30.451,80 | 30.680,12 | 30.143,93 | 30.630,17 | 30.630,17 | 325.130.000 |
| 13. Juli 2022 | 30.743,63 | 30.979,17 | 30.514,61 | 30.772,79 | 30.772,79 | 291.830.000 |
| 12. Juli 2022 | 31.113,31 | 31.346,10 | 30.860,51 | 30.981,33 | 30.981,33 | 324.190.000 |
| 11. Juli 2022 | 31.277,98 | 31.367,55 | 31.114,40 | 31.173,84 | 31.173,84 | 245.020.000 |
| 08. Juli 2022 | 31.348,43 | 31.511,46 | 31.212,45 | 31.338,15 | 31.338,15 | 238.120.000 |
| 07. Juli 2022 | 31.190,65 | 31.421,84 | 31.154,64 | 31.384,55 | 31.384,55 | 296.620.000 |
| 06. Juli 2022 | 30.957,30 | 31.224,69 | 30.794,84 | 31.037,68 | 31.037,68 | 289.800.000 |
| 05. Juli 2022 | 30.903,12 | 30.971,74 | 30.355,12 | 30.967,82 | 30.967,82 | 323.080.000 |
| 01. Juli 2022 | 30.737,77 | 31.139,35 | 30.487,79 | 31.097,26 | 31.097,26 | 310.440.000 |
| 30. Juni 2022 | 30.790,00 | 30.979,85 | 30.431,87 | 30.775,43 | 30.775,43 | 394.070.000 |
| 29. Juni 2022 | 31.067,41 | 31.152,96 | 30.894,53 | 31.029,31 | 31.029,31 | 269.390.000 |
| 28. Juni 2022 | 31.549,05 | 31.885,09 | 30.934,33 | 30.946,99 | 30.946,99 | 350.780.000 |
| 27. Juni 2022 | 31.533,60 | 31.598,59 | 31.351,37 | 31.438,26 | 31.438,26 | 309.910.000 |
| 24. Juni 2022 | 30.846,94 | 31.517,29 | 30.846,94 | 31.500,68 | 31.500,68 | 465.480.000 |
| 23. Juni 2022 | 30.570,33 | 30.715,63 | 30.293,40 | 30.677,36 | 30.677,36 | 361.420.000 |
| 22. Juni 2022 | 30.352,57 | 30.777,92 | 30.166,01 | 30.483,13 | 30.483,13 | 343.490.000 |
| 21. Juni 2022 | 30.074,69 | 30.653,98 | 30.074,69 | 30.530,25 | 30.530,25 | 376.900.000 |
| 17. Juni 2022 | 29.912,70 | 30.167,52 | 29.653,29 | 29.888,78 | 29.888,78 | 692.830.000 |
| 16. Juni 2022 | 30.305,74 | 30.305,74 | 29.740,35 | 29.927,07 | 29.927,07 | 442.910.000 |
| 15. Juni 2022 | 30.570,50 | 31.011,97 | 30.185,08 | 30.668,53 | 30.668,53 | 392.670.000 |
| 14. Juni 2022 | 30.592,34 | 30.690,80 | 30.144,23 | 30.364,83 | 30.364,83 | 366.800.000 |
| 13. Juni 2022 | 31.144,91 | 31.144,91 | 30.373,72 | 30.516,74 | 30.516,74 | 472.290.000 |
| 10. Juni 2022 | 32.053,52 | 32.053,52 | 31.387,84 | 31.392,79 | 31.392,79 | 362.300.000 |
| 09. Juni 2022 | 32.828,62 | 32.956,73 | 32.267,78 | 32.272,79 | 32.272,79 | 289.710.000 |
| 08. Juni 2022 | 33.087,07 | 33.156,50 | 32.824,37 | 32.910,90 | 32.910,90 | 270.470.000 |
| 07. Juni 2022 | 32.783,03 | 33.207,45 | 32.641,85 | 33.180,14 | 33.180,14 | 270.750.000 |
| 06. Juni 2022 | 33.032,04 | 33.235,37 | 32.819,50 | 32.915,78 | 32.915,78 | 253.010.000 |
| 03. Juni 2022 | 32.986,32 | 33.135,61 | 32.839,21 | 32.899,70 | 32.899,70 | 298.570.000 |
| 02. Juni 2022 | 32.809,01 | 33.248,61 | 32.509,43 | 33.248,28 | 33.248,28 | 333.210.000 |
| 01. Juni 2022 | 33.156,31 | 33.272,34 | 32.584,76 | 32.813,23 | 32.813,23 | 338.210.000 |
| 31. Mai 2022 | 33.160,59 | 33.240,22 | 32.752,34 | 32.990,12 | 32.990,12 | 533.560.000 |
| 27. Mai 2022 | 32.735,09 | 33.213,62 | 32.682,01 | 33.212,96 | 33.212,96 | 328.770.000 |
| 26. Mai 2022 | 32.248,17 | 32.774,14 | 32.248,17 | 32.637,19 | 32.637,19 | 351.220.000 |
| 25. Mai 2022 | 31.816,31 | 32.254,44 | 31.754,33 | 32.120,28 | 32.120,28 | 343.460.000 |
| 24. Mai 2022 | 31.717,61 | 32.014,86 | 31.365,59 | 31.928,62 | 31.928,62 | 382.950.000 |
| 23. Mai 2022 | 31.395,89 | 31.968,42 | 31.395,89 | 31.880,24 | 31.880,24 | 402.010.000 |
| 20. Mai 2022 | 31.426,94 | 31.515,78 | 30.635,76 | 31.261,90 | 31.261,90 | 495.510.000 |
| 19. Mai 2022 | 31.262,62 | 31.569,13 | 31.016,41 | 31.253,13 | 31.253,13 | 517.190.000 |
| 18. Mai 2022 | 32.468,67 | 32.468,67 | 31.393,95 | 31.490,07 | 31.490,07 | 465.060.000 |
| 17. Mai 2022 | 32.427,00 | 32.689,14 | 32.308,15 | 32.654,59 | 32.654,59 | 389.310.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
