Deutsche Märkte öffnen in 7 Stunden 14 Minuten

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
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202131.198,0131.272,2231.120,9231.176,0131.176,01423.154.985
20. Jan. 202131.017,5431.235,9830.997,7931.188,3831.188,383.849.800
19. Jan. 202130.887,4231.086,6230.865,0330.930,5230.930,523.864.000
15. Jan. 202130.926,7730.941,9830.612,6730.814,2630.814,264.330.000
14. Jan. 202131.085,6731.223,7830.982,2430.991,5230.991,524.278.100
13. Jan. 202131.084,8831.153,3730.992,0531.060,4731.060,474.132.500
12. Jan. 202131.015,0131.114,5630.888,7631.068,6931.068,693.626.200
11. Jan. 202131.015,3731.096,9830.832,0631.008,6931.008,693.565.400
08. Jan. 202131.069,5831.140,6730.793,2731.097,9731.097,973.811.500
07. Jan. 202130.901,1831.193,4030.897,8631.041,1331.041,134.278.100
06. Jan. 202130.362,7831.022,6530.313,0730.829,4030.829,405.004.300
05. Jan. 202130.204,2530.504,8930.141,7830.391,6030.391,603.509.100
04. Jan. 202130.627,4730.674,2829.881,8230.223,8930.223,894.750.800
31. Dez. 202030.417,6430.637,4730.344,5030.606,4830.606,482.844.700
30. Dez. 202030.415,0930.525,3530.393,0430.409,5630.409,562.918.900
29. Dez. 202030.492,0730.588,7930.274,2430.335,6730.335,673.576.100
28. Dez. 202030.283,2330.525,5630.283,2330.403,9730.403,973.024.900
24. Dez. 202030.155,9230.209,6730.099,3030.199,8730.199,871.455.700
23. Dez. 202030.046,7330.292,5330.046,7330.129,8330.129,832.740.500
22. Dez. 202030.200,2030.200,2029.992,8930.015,5130.015,513.888.100
21. Dez. 202030.159,0030.304,1429.755,5330.216,4530.216,454.374.800
18. Dez. 202030.314,2630.343,5930.029,4430.179,0530.179,057.820.700
17. Dez. 202030.216,0030.323,7830.216,0030.303,3730.303,373.455.300
16. Dez. 202030.191,3830.236,0330.080,1130.154,5430.154,543.445.900
15. Dez. 202029.919,0930.243,2629.894,9530.199,3130.199,314.177.700
14. Dez. 202030.123,9130.325,7929.849,1529.861,5529.861,553.719.800
11. Dez. 202029.988,2130.071,1329.820,8430.046,3730.046,373.938.700
10. Dez. 202030.032,5530.063,8729.876,8229.999,2629.999,263.255.500
09. Dez. 202030.229,8130.319,7029.951,8530.068,8130.068,813.805.200
08. Dez. 202029.997,9530.246,2229.972,0730.173,8830.173,883.111.900
07. Dez. 202030.233,0330.233,0329.967,2230.069,7930.069,793.658.100
04. Dez. 202029.989,5630.218,2629.989,5630.218,2630.218,263.565.900
03. Dez. 202029.920,8330.110,8829.877,2729.969,5229.969,524.056.800
02. Dez. 202029.695,0929.902,5129.599,2929.883,7929.883,793.852.800
01. Dez. 202029.797,5030.083,3129.797,5029.823,9229.823,924.295.100
30. Nov. 202029.854,5129.854,5129.463,6429.638,6429.638,645.513.500
27. Nov. 202029.911,3330.015,1329.819,9829.910,3729.910,371.770.400
25. Nov. 202030.058,8730.058,8729.806,2529.872,4729.872,473.230.300
24. Nov. 202029.746,1130.116,5129.746,1130.046,2430.046,244.327.600
23. Nov. 202029.332,8229.667,7529.332,8229.591,2729.591,273.872.000
20. Nov. 202029.437,5729.469,8929.231,2029.263,4829.263,483.053.500
19. Nov. 202029.370,9229.524,9029.228,3829.483,2329.483,233.313.300
18. Nov. 202029.875,4029.930,8529.432,8429.438,4229.438,423.828.500
17. Nov. 202029.800,1529.872,4229.520,2929.783,3529.783,353.723.800
16. Nov. 202029.672,3629.964,2929.672,3629.950,4429.950,444.182.900
13. Nov. 202029.203,9029.559,2529.203,9029.479,8129.479,813.488.100
12. Nov. 202029.231,9129.311,8328.902,1329.080,1729.080,173.693.200
11. Nov. 202029.524,3529.593,1129.281,2229.397,6329.397,633.767.000
10. Nov. 202029.254,1729.478,8629.126,9929.420,9229.420,925.269.800
09. Nov. 202029.467,9029.933,8329.130,6629.157,9729.157,976.733.100
06. Nov. 202028.399,1328.431,9628.189,5028.323,4028.323,403.267.100
05. Nov. 202028.083,3728.495,0528.083,3728.390,1828.390,183.901.400
04. Nov. 202027.512,8328.301,5027.512,8327.847,6627.847,664.478.600
03. Nov. 202027.138,6927.640,2127.138,6927.480,0327.480,033.509.800
02. Nov. 202026.691,2827.043,4826.691,2826.925,0526.925,053.799.900
30. Okt. 202026.572,2726.639,1826.143,7726.501,6026.501,605.048.200
29. Okt. 202026.480,9826.891,8926.290,7826.659,1126.659,114.197.700
28. Okt. 202027.102,1427.102,1426.497,3926.519,9526.519,954.961.500
27. Okt. 202027.651,1827.707,6927.457,9627.463,1927.463,193.664.000
26. Okt. 202028.185,8228.185,8227.370,1627.685,3827.685,384.041.500
23. Okt. 202028.409,6528.436,5228.149,8228.335,5728.335,573.473.000
22. Okt. 202028.197,4228.421,3128.040,1828.363,6628.363,663.303.200
21. Okt. 202028.270,6628.450,6428.196,3928.210,8228.210,822.994.200
20. Okt. 202028.245,8528.575,0328.243,0428.308,7928.308,793.502.200
19. Okt. 202028.633,5528.711,9328.139,4028.195,4228.195,423.587.000
16. Okt. 202028.570,7228.842,9028.570,7228.606,3128.606,313.561.400
15. Okt. 202028.323,4028.535,8528.181,5428.494,2028.494,203.289.400
14. Okt. 202028.731,3028.792,5628.461,7328.514,0028.514,003.708.000
13. Okt. 202028.764,9528.808,8428.604,3528.679,8128.679,815.261.100
12. Okt. 202028.671,1228.957,9028.659,6728.837,5228.837,524.936.800
09. Okt. 202028.533,6128.676,2928.440,6328.586,9028.586,903.240.500
08. Okt. 202028.348,8628.459,1328.265,5628.425,5128.425,513.147.500
07. Okt. 202027.971,3628.369,6627.971,3628.303,4628.303,463.287.500
06. Okt. 202028.214,2428.354,4827.728,0327.772,7627.772,764.350.300
05. Okt. 202027.825,4228.162,6427.825,4228.148,6428.148,643.182.100
02. Okt. 202027.536,3927.861,4327.382,9427.682,8127.682,813.927.700
01. Okt. 202027.940,6328.041,4627.669,2627.816,9027.816,903.734.500
30. Sept. 202027.514,6428.026,3327.511,0627.781,7027.781,704.525.500
29. Sept. 202027.560,2427.605,6027.338,0927.452,6627.452,663.038.200
28. Sept. 202027.362,1427.722,6027.362,1427.584,0627.584,064.018.600
25. Sept. 202026.694,5127.239,2926.635,3827.173,9627.173,963.889.000
24. Sept. 202026.716,0927.094,8526.537,0126.815,4426.815,444.478.100
23. Sept. 202027.413,6027.464,4626.716,1226.763,1326.763,134.594.700
22. Sept. 202027.170,3427.333,0926.989,9327.288,1827.288,184.207.200
21. Sept. 202027.484,7127.484,7126.715,1527.147,7027.147,705.236.600
18. Sept. 202027.864,8727.946,6927.487,9727.657,4227.657,426.987.100
17. Sept. 202027.834,1828.056,7927.647,9327.901,9827.901,984.372.300
16. Sept. 202028.031,6928.364,7728.021,6728.032,3828.032,384.166.500
15. Sept. 202028.139,7628.231,0627.931,4527.995,6027.995,604.145.200
14. Sept. 202027.718,7428.086,0627.718,7427.993,3327.993,333.807.500
11. Sept. 202027.613,8627.828,8227.448,1527.665,6427.665,644.353.300
10. Sept. 202028.022,5128.174,7827.447,0827.534,5827.534,584.428.500
09. Sept. 202027.711,7128.206,2127.704,5427.940,4727.940,474.605.900
08. Sept. 202027.925,2327.925,2327.464,9027.500,8927.500,895.808.600
04. Sept. 202028.341,0528.539,7527.664,6828.133,3128.133,316.946.400
03. Sept. 202029.090,7029.199,3528.074,7628.292,7328.292,736.500.800
02. Sept. 202028.736,7929.162,8828.713,5329.100,5029.100,505.395.100
01. Sept. 202028.439,6128.659,2628.290,7228.645,6628.645,664.234.100
31. Aug. 202028.643,6628.643,6628.363,5528.430,0528.430,055.173.200
28. Aug. 202028.601,2928.733,3528.487,9828.653,8728.653,873.697.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...