Deutsche Märkte geschlossen

Dow Jones Industrial Average (^DJI)

DJI - DJI Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31.097,26+321,86 (+1,05%)
Börsenschluss: 05:45PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 202230.737,7731.139,3530.487,7931.097,2631.097,26310.440.000
30. Juni 202230.790,0030.979,8530.431,8730.775,4330.775,43394.070.000
29. Juni 202231.067,4131.152,9630.894,5331.029,3131.029,31269.390.000
28. Juni 202231.549,0531.885,0930.934,3330.946,9930.946,99350.780.000
27. Juni 202231.533,6031.598,5931.351,3731.438,2631.438,26309.910.000
24. Juni 202230.846,9431.517,2930.846,9431.500,6831.500,68465.480.000
23. Juni 202230.570,3330.715,6330.293,4030.677,3630.677,36361.420.000
22. Juni 202230.352,5730.777,9230.166,0130.483,1330.483,13343.490.000
21. Juni 202230.074,6930.653,9830.074,6930.530,2530.530,25376.900.000
17. Juni 202229.912,7030.167,5229.653,2929.888,7829.888,78692.830.000
16. Juni 202230.305,7430.305,7429.740,3529.927,0729.927,07442.910.000
15. Juni 202230.570,5031.011,9730.185,0830.668,5330.668,53392.670.000
14. Juni 202230.592,3430.690,8030.144,2330.364,8330.364,83366.800.000
13. Juni 202231.144,9131.144,9130.373,7230.516,7430.516,74472.290.000
10. Juni 202232.053,5232.053,5231.387,8431.392,7931.392,79362.300.000
09. Juni 202232.828,6232.956,7332.267,7832.272,7932.272,79289.710.000
08. Juni 202233.087,0733.156,5032.824,3732.910,9032.910,90270.470.000
07. Juni 202232.783,0333.207,4532.641,8533.180,1433.180,14270.750.000
06. Juni 202233.032,0433.235,3732.819,5032.915,7832.915,78253.010.000
03. Juni 202232.986,3233.135,6132.839,2132.899,7032.899,70298.570.000
02. Juni 202232.809,0133.248,6132.509,4333.248,2833.248,28333.210.000
01. Juni 202233.156,3133.272,3432.584,7632.813,2332.813,23338.210.000
31. Mai 202233.160,5933.240,2232.752,3432.990,1232.990,12533.560.000
27. Mai 202232.735,0933.213,6232.682,0133.212,9633.212,96328.770.000
26. Mai 202232.248,1732.774,1432.248,1732.637,1932.637,19351.220.000
25. Mai 202231.816,3132.254,4431.754,3332.120,2832.120,28343.460.000
24. Mai 202231.717,6132.014,8631.365,5931.928,6231.928,62382.950.000
23. Mai 202231.395,8931.968,4231.395,8931.880,2431.880,24402.010.000
20. Mai 202231.426,9431.515,7830.635,7631.261,9031.261,90495.510.000
19. Mai 202231.262,6231.569,1331.016,4131.253,1331.253,13517.190.000
18. Mai 202232.468,6732.468,6731.393,9531.490,0731.490,07465.060.000
17. Mai 202232.427,0032.689,1432.308,1532.654,5932.654,59389.310.000
16. Mai 202232.152,1532.514,0231.928,1832.223,4232.223,42330.030.000
13. Mai 202231.963,8632.276,0531.862,7932.196,6632.196,66388.520.000
12. Mai 202231.699,0431.914,4631.228,2231.730,3031.730,30544.240.000
11. Mai 202232.123,2432.584,0231.798,8631.834,1131.834,11458.460.000
10. Mai 202232.504,0932.752,1731.887,8932.160,7432.160,74439.290.000
09. Mai 202232.685,1732.685,1732.121,9832.245,7032.245,70470.770.000
06. Mai 202232.773,8833.055,8432.474,6932.899,3732.899,37416.520.000
05. Mai 202233.854,1733.854,1732.685,1032.997,9732.997,97448.420.000
04. Mai 202233.171,8034.117,7433.021,8434.061,0634.061,06411.060.000
03. Mai 202233.086,0933.341,5832.914,7533.128,7933.128,79364.420.000
02. Mai 202232.978,4933.224,9532.449,8733.061,5033.061,50453.390.000
29. Apr. 202233.787,0133.919,5932.913,1532.977,2132.977,21501.560.000
28. Apr. 202233.425,9634.054,7933.248,4633.916,3933.916,39440.380.000
27. Apr. 202233.450,9233.697,1833.108,8933.301,9333.301,93447.230.000
26. Apr. 202233.907,4933.909,5133.230,9533.240,1833.240,18400.020.000
25. Apr. 202233.731,6534.106,0133.323,3734.049,4634.049,46416.900.000
22. Apr. 202234.727,3834.727,3833.773,3933.811,4033.811,40373.280.000
21. Apr. 202235.258,8035.492,2234.723,8234.792,7634.792,76366.390.000
20. Apr. 202234.962,6735.315,4034.962,6735.160,7935.160,79337.620.000
19. Apr. 202234.394,6234.983,1134.394,6234.911,2034.911,20296.350.000
18. Apr. 202234.411,4934.618,2934.279,0834.411,6934.411,69264.110.000
14. Apr. 202234.628,4634.889,1734.437,5034.451,2334.451,23353.680.000
13. Apr. 202234.166,6434.598,3634.140,6434.564,5934.564,59313.630.000
12. Apr. 202234.412,5134.669,9734.102,8134.220,3634.220,36333.510.000
11. Apr. 202234.630,2734.701,3434.272,2934.308,0834.308,08333.290.000
08. Apr. 202234.569,2434.908,4634.470,1934.721,1234.721,12301.750.000
07. Apr. 202234.439,2434.705,8334.190,9534.583,5734.583,57319.870.000
06. Apr. 202234.520,3434.609,8434.277,1734.496,5134.496,51386.250.000
05. Apr. 202234.876,3335.112,2134.566,0434.641,1834.641,18304.010.000
04. Apr. 202234.799,9834.940,7834.615,3834.921,8834.921,88316.570.000
01. Apr. 202234.740,8934.847,9134.538,2534.818,2734.818,27340.400.000
31. März 202235.201,5235.201,5234.677,9934.678,3534.678,35433.400.000
30. März 202235.273,6335.361,3635.058,5835.228,8135.228,81317.320.000
29. März 202235.114,3535.372,2635.030,0735.294,1935.294,19355.050.000
28. März 202234.833,0334.957,9334.552,2334.955,8934.955,89299.790.000
25. März 202234.702,3934.942,7034.631,5234.861,2434.861,24285.440.000
24. März 202234.406,8134.713,5634.355,4234.707,9434.707,94324.870.000
23. März 202234.748,8434.748,8434.352,9634.358,5034.358,50347.880.000
22. März 202234.583,2434.882,0334.583,2434.807,4634.807,46368.550.000
21. März 202234.669,8534.808,2834.341,8134.552,9934.552,99408.490.000
18. März 202234.466,7234.755,2034.279,8334.754,9334.754,93615.420.000
17. März 202233.995,3934.483,9233.896,0634.480,7634.480,76339.470.000
16. März 202233.653,9334.075,9433.391,2434.063,1034.063,10427.400.000
15. März 202232.989,2733.620,8432.989,2733.544,3433.544,34388.810.000
14. März 202233.000,3733.395,5932.818,1632.945,2432.945,24394.940.000
11. März 202233.279,7233.515,6132.911,8932.944,1932.944,19369.480.000
10. März 202233.106,7733.236,5932.819,7633.174,0733.174,07399.480.000
09. März 202232.860,4233.457,2832.860,4233.286,2533.286,25418.670.000
08. März 202232.885,1733.402,9832.578,7332.632,6432.632,64553.750.000
07. März 202233.579,7533.579,7532.806,1532.817,3832.817,38488.400.000
04. März 202233.655,4333.655,4333.254,1233.614,8033.614,80408.390.000
03. März 202233.972,8734.179,0733.641,5333.794,6633.794,66369.740.000
02. März 202233.379,5134.013,6733.379,5133.891,3533.891,35400.920.000
01. März 202233.813,4833.870,1433.107,6733.294,9533.294,95438.730.000
28. Feb. 202233.870,6233.963,6333.469,3133.892,6033.892,60443.460.000
25. Feb. 202233.277,2234.095,7433.277,2234.058,7534.058,75417.630.000
24. Feb. 202232.830,3333.269,3432.272,6433.223,8333.223,83590.850.000
23. Feb. 202233.680,9733.832,5933.084,9033.131,7633.131,76370.600.000
22. Feb. 202233.974,0934.024,7433.364,2933.596,6133.596,61432.090.000
18. Feb. 202234.310,4534.423,5833.976,1834.079,1834.079,18414.080.000
17. Feb. 202234.858,4734.858,4734.246,2334.312,0334.312,03348.720.000
16. Feb. 202234.951,8335.042,0934.642,6434.934,2734.934,27294.410.000
15. Feb. 202234.686,1935.047,7934.686,1934.988,8434.988,84305.670.000
14. Feb. 202234.694,5034.744,5634.304,2834.566,1734.566,17370.320.000
11. Feb. 202235.267,8935.431,1534.620,5234.738,0634.738,06398.860.000
10. Feb. 202235.630,8135.800,2435.100,7235.241,5935.241,59411.620.000
09. Feb. 202235.614,9035.824,2835.614,9035.768,0635.768,06333.610.000
08. Feb. 202235.160,6835.544,8935.090,4235.462,7835.462,78319.190.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...