Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
28.637,83-119,03(-0,41%)Dow Jones 30
31.176,01-12,39(-0,04%)BTC-EUR
24.517,98+242,45(+1,00%)
Dow Jones Industrial Average (^DJI)
DJI - DJI Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
31.176,01-12,39 (-0,04%)
Börsenschluss: 5:02PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 21. Jan. 2021 | 31.198,01 | 31.272,22 | 31.120,92 | 31.176,01 | 31.176,01 | 423.154.985 |
| 20. Jan. 2021 | 31.017,54 | 31.235,98 | 30.997,79 | 31.188,38 | 31.188,38 | 3.849.800 |
| 19. Jan. 2021 | 30.887,42 | 31.086,62 | 30.865,03 | 30.930,52 | 30.930,52 | 3.864.000 |
| 15. Jan. 2021 | 30.926,77 | 30.941,98 | 30.612,67 | 30.814,26 | 30.814,26 | 4.330.000 |
| 14. Jan. 2021 | 31.085,67 | 31.223,78 | 30.982,24 | 30.991,52 | 30.991,52 | 4.278.100 |
| 13. Jan. 2021 | 31.084,88 | 31.153,37 | 30.992,05 | 31.060,47 | 31.060,47 | 4.132.500 |
| 12. Jan. 2021 | 31.015,01 | 31.114,56 | 30.888,76 | 31.068,69 | 31.068,69 | 3.626.200 |
| 11. Jan. 2021 | 31.015,37 | 31.096,98 | 30.832,06 | 31.008,69 | 31.008,69 | 3.565.400 |
| 08. Jan. 2021 | 31.069,58 | 31.140,67 | 30.793,27 | 31.097,97 | 31.097,97 | 3.811.500 |
| 07. Jan. 2021 | 30.901,18 | 31.193,40 | 30.897,86 | 31.041,13 | 31.041,13 | 4.278.100 |
| 06. Jan. 2021 | 30.362,78 | 31.022,65 | 30.313,07 | 30.829,40 | 30.829,40 | 5.004.300 |
| 05. Jan. 2021 | 30.204,25 | 30.504,89 | 30.141,78 | 30.391,60 | 30.391,60 | 3.509.100 |
| 04. Jan. 2021 | 30.627,47 | 30.674,28 | 29.881,82 | 30.223,89 | 30.223,89 | 4.750.800 |
| 31. Dez. 2020 | 30.417,64 | 30.637,47 | 30.344,50 | 30.606,48 | 30.606,48 | 2.844.700 |
| 30. Dez. 2020 | 30.415,09 | 30.525,35 | 30.393,04 | 30.409,56 | 30.409,56 | 2.918.900 |
| 29. Dez. 2020 | 30.492,07 | 30.588,79 | 30.274,24 | 30.335,67 | 30.335,67 | 3.576.100 |
| 28. Dez. 2020 | 30.283,23 | 30.525,56 | 30.283,23 | 30.403,97 | 30.403,97 | 3.024.900 |
| 24. Dez. 2020 | 30.155,92 | 30.209,67 | 30.099,30 | 30.199,87 | 30.199,87 | 1.455.700 |
| 23. Dez. 2020 | 30.046,73 | 30.292,53 | 30.046,73 | 30.129,83 | 30.129,83 | 2.740.500 |
| 22. Dez. 2020 | 30.200,20 | 30.200,20 | 29.992,89 | 30.015,51 | 30.015,51 | 3.888.100 |
| 21. Dez. 2020 | 30.159,00 | 30.304,14 | 29.755,53 | 30.216,45 | 30.216,45 | 4.374.800 |
| 18. Dez. 2020 | 30.314,26 | 30.343,59 | 30.029,44 | 30.179,05 | 30.179,05 | 7.820.700 |
| 17. Dez. 2020 | 30.216,00 | 30.323,78 | 30.216,00 | 30.303,37 | 30.303,37 | 3.455.300 |
| 16. Dez. 2020 | 30.191,38 | 30.236,03 | 30.080,11 | 30.154,54 | 30.154,54 | 3.445.900 |
| 15. Dez. 2020 | 29.919,09 | 30.243,26 | 29.894,95 | 30.199,31 | 30.199,31 | 4.177.700 |
| 14. Dez. 2020 | 30.123,91 | 30.325,79 | 29.849,15 | 29.861,55 | 29.861,55 | 3.719.800 |
| 11. Dez. 2020 | 29.988,21 | 30.071,13 | 29.820,84 | 30.046,37 | 30.046,37 | 3.938.700 |
| 10. Dez. 2020 | 30.032,55 | 30.063,87 | 29.876,82 | 29.999,26 | 29.999,26 | 3.255.500 |
| 09. Dez. 2020 | 30.229,81 | 30.319,70 | 29.951,85 | 30.068,81 | 30.068,81 | 3.805.200 |
| 08. Dez. 2020 | 29.997,95 | 30.246,22 | 29.972,07 | 30.173,88 | 30.173,88 | 3.111.900 |
| 07. Dez. 2020 | 30.233,03 | 30.233,03 | 29.967,22 | 30.069,79 | 30.069,79 | 3.658.100 |
| 04. Dez. 2020 | 29.989,56 | 30.218,26 | 29.989,56 | 30.218,26 | 30.218,26 | 3.565.900 |
| 03. Dez. 2020 | 29.920,83 | 30.110,88 | 29.877,27 | 29.969,52 | 29.969,52 | 4.056.800 |
| 02. Dez. 2020 | 29.695,09 | 29.902,51 | 29.599,29 | 29.883,79 | 29.883,79 | 3.852.800 |
| 01. Dez. 2020 | 29.797,50 | 30.083,31 | 29.797,50 | 29.823,92 | 29.823,92 | 4.295.100 |
| 30. Nov. 2020 | 29.854,51 | 29.854,51 | 29.463,64 | 29.638,64 | 29.638,64 | 5.513.500 |
| 27. Nov. 2020 | 29.911,33 | 30.015,13 | 29.819,98 | 29.910,37 | 29.910,37 | 1.770.400 |
| 25. Nov. 2020 | 30.058,87 | 30.058,87 | 29.806,25 | 29.872,47 | 29.872,47 | 3.230.300 |
| 24. Nov. 2020 | 29.746,11 | 30.116,51 | 29.746,11 | 30.046,24 | 30.046,24 | 4.327.600 |
| 23. Nov. 2020 | 29.332,82 | 29.667,75 | 29.332,82 | 29.591,27 | 29.591,27 | 3.872.000 |
| 20. Nov. 2020 | 29.437,57 | 29.469,89 | 29.231,20 | 29.263,48 | 29.263,48 | 3.053.500 |
| 19. Nov. 2020 | 29.370,92 | 29.524,90 | 29.228,38 | 29.483,23 | 29.483,23 | 3.313.300 |
| 18. Nov. 2020 | 29.875,40 | 29.930,85 | 29.432,84 | 29.438,42 | 29.438,42 | 3.828.500 |
| 17. Nov. 2020 | 29.800,15 | 29.872,42 | 29.520,29 | 29.783,35 | 29.783,35 | 3.723.800 |
| 16. Nov. 2020 | 29.672,36 | 29.964,29 | 29.672,36 | 29.950,44 | 29.950,44 | 4.182.900 |
| 13. Nov. 2020 | 29.203,90 | 29.559,25 | 29.203,90 | 29.479,81 | 29.479,81 | 3.488.100 |
| 12. Nov. 2020 | 29.231,91 | 29.311,83 | 28.902,13 | 29.080,17 | 29.080,17 | 3.693.200 |
| 11. Nov. 2020 | 29.524,35 | 29.593,11 | 29.281,22 | 29.397,63 | 29.397,63 | 3.767.000 |
| 10. Nov. 2020 | 29.254,17 | 29.478,86 | 29.126,99 | 29.420,92 | 29.420,92 | 5.269.800 |
| 09. Nov. 2020 | 29.467,90 | 29.933,83 | 29.130,66 | 29.157,97 | 29.157,97 | 6.733.100 |
| 06. Nov. 2020 | 28.399,13 | 28.431,96 | 28.189,50 | 28.323,40 | 28.323,40 | 3.267.100 |
| 05. Nov. 2020 | 28.083,37 | 28.495,05 | 28.083,37 | 28.390,18 | 28.390,18 | 3.901.400 |
| 04. Nov. 2020 | 27.512,83 | 28.301,50 | 27.512,83 | 27.847,66 | 27.847,66 | 4.478.600 |
| 03. Nov. 2020 | 27.138,69 | 27.640,21 | 27.138,69 | 27.480,03 | 27.480,03 | 3.509.800 |
| 02. Nov. 2020 | 26.691,28 | 27.043,48 | 26.691,28 | 26.925,05 | 26.925,05 | 3.799.900 |
| 30. Okt. 2020 | 26.572,27 | 26.639,18 | 26.143,77 | 26.501,60 | 26.501,60 | 5.048.200 |
| 29. Okt. 2020 | 26.480,98 | 26.891,89 | 26.290,78 | 26.659,11 | 26.659,11 | 4.197.700 |
| 28. Okt. 2020 | 27.102,14 | 27.102,14 | 26.497,39 | 26.519,95 | 26.519,95 | 4.961.500 |
| 27. Okt. 2020 | 27.651,18 | 27.707,69 | 27.457,96 | 27.463,19 | 27.463,19 | 3.664.000 |
| 26. Okt. 2020 | 28.185,82 | 28.185,82 | 27.370,16 | 27.685,38 | 27.685,38 | 4.041.500 |
| 23. Okt. 2020 | 28.409,65 | 28.436,52 | 28.149,82 | 28.335,57 | 28.335,57 | 3.473.000 |
| 22. Okt. 2020 | 28.197,42 | 28.421,31 | 28.040,18 | 28.363,66 | 28.363,66 | 3.303.200 |
| 21. Okt. 2020 | 28.270,66 | 28.450,64 | 28.196,39 | 28.210,82 | 28.210,82 | 2.994.200 |
| 20. Okt. 2020 | 28.245,85 | 28.575,03 | 28.243,04 | 28.308,79 | 28.308,79 | 3.502.200 |
| 19. Okt. 2020 | 28.633,55 | 28.711,93 | 28.139,40 | 28.195,42 | 28.195,42 | 3.587.000 |
| 16. Okt. 2020 | 28.570,72 | 28.842,90 | 28.570,72 | 28.606,31 | 28.606,31 | 3.561.400 |
| 15. Okt. 2020 | 28.323,40 | 28.535,85 | 28.181,54 | 28.494,20 | 28.494,20 | 3.289.400 |
| 14. Okt. 2020 | 28.731,30 | 28.792,56 | 28.461,73 | 28.514,00 | 28.514,00 | 3.708.000 |
| 13. Okt. 2020 | 28.764,95 | 28.808,84 | 28.604,35 | 28.679,81 | 28.679,81 | 5.261.100 |
| 12. Okt. 2020 | 28.671,12 | 28.957,90 | 28.659,67 | 28.837,52 | 28.837,52 | 4.936.800 |
| 09. Okt. 2020 | 28.533,61 | 28.676,29 | 28.440,63 | 28.586,90 | 28.586,90 | 3.240.500 |
| 08. Okt. 2020 | 28.348,86 | 28.459,13 | 28.265,56 | 28.425,51 | 28.425,51 | 3.147.500 |
| 07. Okt. 2020 | 27.971,36 | 28.369,66 | 27.971,36 | 28.303,46 | 28.303,46 | 3.287.500 |
| 06. Okt. 2020 | 28.214,24 | 28.354,48 | 27.728,03 | 27.772,76 | 27.772,76 | 4.350.300 |
| 05. Okt. 2020 | 27.825,42 | 28.162,64 | 27.825,42 | 28.148,64 | 28.148,64 | 3.182.100 |
| 02. Okt. 2020 | 27.536,39 | 27.861,43 | 27.382,94 | 27.682,81 | 27.682,81 | 3.927.700 |
| 01. Okt. 2020 | 27.940,63 | 28.041,46 | 27.669,26 | 27.816,90 | 27.816,90 | 3.734.500 |
| 30. Sept. 2020 | 27.514,64 | 28.026,33 | 27.511,06 | 27.781,70 | 27.781,70 | 4.525.500 |
| 29. Sept. 2020 | 27.560,24 | 27.605,60 | 27.338,09 | 27.452,66 | 27.452,66 | 3.038.200 |
| 28. Sept. 2020 | 27.362,14 | 27.722,60 | 27.362,14 | 27.584,06 | 27.584,06 | 4.018.600 |
| 25. Sept. 2020 | 26.694,51 | 27.239,29 | 26.635,38 | 27.173,96 | 27.173,96 | 3.889.000 |
| 24. Sept. 2020 | 26.716,09 | 27.094,85 | 26.537,01 | 26.815,44 | 26.815,44 | 4.478.100 |
| 23. Sept. 2020 | 27.413,60 | 27.464,46 | 26.716,12 | 26.763,13 | 26.763,13 | 4.594.700 |
| 22. Sept. 2020 | 27.170,34 | 27.333,09 | 26.989,93 | 27.288,18 | 27.288,18 | 4.207.200 |
| 21. Sept. 2020 | 27.484,71 | 27.484,71 | 26.715,15 | 27.147,70 | 27.147,70 | 5.236.600 |
| 18. Sept. 2020 | 27.864,87 | 27.946,69 | 27.487,97 | 27.657,42 | 27.657,42 | 6.987.100 |
| 17. Sept. 2020 | 27.834,18 | 28.056,79 | 27.647,93 | 27.901,98 | 27.901,98 | 4.372.300 |
| 16. Sept. 2020 | 28.031,69 | 28.364,77 | 28.021,67 | 28.032,38 | 28.032,38 | 4.166.500 |
| 15. Sept. 2020 | 28.139,76 | 28.231,06 | 27.931,45 | 27.995,60 | 27.995,60 | 4.145.200 |
| 14. Sept. 2020 | 27.718,74 | 28.086,06 | 27.718,74 | 27.993,33 | 27.993,33 | 3.807.500 |
| 11. Sept. 2020 | 27.613,86 | 27.828,82 | 27.448,15 | 27.665,64 | 27.665,64 | 4.353.300 |
| 10. Sept. 2020 | 28.022,51 | 28.174,78 | 27.447,08 | 27.534,58 | 27.534,58 | 4.428.500 |
| 09. Sept. 2020 | 27.711,71 | 28.206,21 | 27.704,54 | 27.940,47 | 27.940,47 | 4.605.900 |
| 08. Sept. 2020 | 27.925,23 | 27.925,23 | 27.464,90 | 27.500,89 | 27.500,89 | 5.808.600 |
| 04. Sept. 2020 | 28.341,05 | 28.539,75 | 27.664,68 | 28.133,31 | 28.133,31 | 6.946.400 |
| 03. Sept. 2020 | 29.090,70 | 29.199,35 | 28.074,76 | 28.292,73 | 28.292,73 | 6.500.800 |
| 02. Sept. 2020 | 28.736,79 | 29.162,88 | 28.713,53 | 29.100,50 | 29.100,50 | 5.395.100 |
| 01. Sept. 2020 | 28.439,61 | 28.659,26 | 28.290,72 | 28.645,66 | 28.645,66 | 4.234.100 |
| 31. Aug. 2020 | 28.643,66 | 28.643,66 | 28.363,55 | 28.430,05 | 28.430,05 | 5.173.200 |
| 28. Aug. 2020 | 28.601,29 | 28.733,35 | 28.487,98 | 28.653,87 | 28.653,87 | 3.697.400 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2021 Verizon Media. Alle Rechte vorbehalten.
