^DJI - Dow Jones Industrial Average

DJI - DJI Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
13. Dez. 201928.123,6028.290,7328.028,3228.135,3828.135,38250.663.113
12. Dez. 201927.898,3428.224,9527.859,8728.132,0528.132,05277.740.000
11. Dez. 201927.867,3127.925,5027.801,8027.911,3027.911,30213.510.000
10. Dez. 201927.900,6527.949,0227.804,0027.881,7227.881,72213.250.000
09. Dez. 201927.987,0528.010,4227.906,1427.909,6027.909,60217.000.000
06. Dez. 201927.839,6828.035,8527.839,6828.015,0628.015,06223.310.000
05. Dez. 201927.736,0527.745,2027.562,8027.677,7927.677,79208.600.000
04. Dez. 201927.634,6327.727,4527.612,0827.649,7827.649,78218.200.000
03. Dez. 201927.501,9827.524,7427.325,1327.502,8127.502,81275.350.000
02. Dez. 201928.109,7428.109,8427.782,3527.783,0427.783,04236.610.000
29. Nov. 201928.103,1628.119,5128.042,5328.051,4128.051,41120.630.000
27. Nov. 201928.156,4728.174,9728.075,2328.164,0028.164,00198.210.000
26. Nov. 201928.080,7528.146,0228.042,2128.121,6828.121,68324.050.000
25. Nov. 201927.917,7728.068,6927.917,7728.066,4728.066,47248.420.000
22. Nov. 201927.831,2327.898,4627.773,9827.875,6227.875,62214.780.000
21. Nov. 201927.820,2827.828,3327.708,3427.766,2927.766,29232.020.000
20. Nov. 201927.879,5527.897,2827.675,2827.821,0927.821,09258.140.000
19. Nov. 201928.079,7628.090,2127.894,5227.934,0227.934,02245.890.000
18. Nov. 201927.993,2228.040,9727.969,2428.036,2228.036,22252.320.000
15. Nov. 201927.843,5428.004,8927.843,5428.004,8928.004,89283.720.000
14. Nov. 201927.757,2027.800,7127.676,9727.781,9627.781,96303.970.000
13. Nov. 201927.622,0427.806,4027.587,2027.783,5927.783,59278.390.000
12. Nov. 201927.701,5927.770,8627.635,3227.691,4927.691,49213.670.000
11. Nov. 201927.580,6627.714,3927.517,6727.691,4927.691,49202.350.000
08. Nov. 201927.686,2027.694,9527.578,9727.681,2427.681,24221.440.000
07. Nov. 201927.590,1627.774,6727.590,1627.674,8027.674,80259.020.000
06. Nov. 201927.502,7427.526,0527.407,8127.492,5627.492,56237.910.000
05. Nov. 201927.500,2327.560,3627.453,5527.492,6327.492,63286.350.000
04. Nov. 201927.402,0627.517,5827.402,0627.462,1127.462,11273.030.000
01. Nov. 201927.142,9527.347,4327.142,9527.347,3627.347,36270.870.000
31. Okt. 201927.188,3727.188,3726.918,2927.046,2327.046,23270.910.000
30. Okt. 201927.110,7127.204,3626.999,6427.186,6927.186,69231.750.000
29. Okt. 201927.061,0727.165,9427.039,7627.071,4627.071,46269.610.000
28. Okt. 201927.040,3327.167,8827.028,7127.090,7227.090,72290.770.000
25. Okt. 201926.789,6127.015,3726.765,6826.958,0626.958,06274.610.000
24. Okt. 201926.893,9326.931,7826.714,3426.805,5326.805,53253.590.000
23. Okt. 201926.835,2426.896,8926.745,0026.833,9526.833,95247.680.000
22. Okt. 201926.850,4326.946,6426.782,6126.788,1026.788,10265.510.000
21. Okt. 201926.852,6726.852,6726.747,6226.827,6426.827,64241.030.000
18. Okt. 201927.004,4927.018,2526.770,1326.770,2026.770,20288.970.000
17. Okt. 201927.032,3827.112,1626.970,2927.025,8827.025,88222.540.000
16. Okt. 201926.972,3127.058,3426.943,2927.001,9827.001,98214.660.000
15. Okt. 201926.811,2027.120,1126.811,2027.024,8027.024,80245.510.000
14. Okt. 201926.766,4326.874,3326.749,1826.787,3626.787,36178.620.000
11. Okt. 201926.694,2027.013,9726.694,2026.816,5926.816,59282.080.000
10. Okt. 201926.317,3526.603,3126.314,5126.496,6726.496,67217.680.000
09. Okt. 201926.308,2326.424,3126.249,7526.346,0126.346,01190.060.000
08. Okt. 201926.276,5926.421,8126.139,8026.164,0426.164,04244.590.000
07. Okt. 201926.502,3326.655,8426.424,5426.478,0226.478,02195.200.000
04. Okt. 201926.271,7026.590,7426.271,7026.573,7226.573,72221.310.000
03. Okt. 201926.039,0226.205,2025.743,4626.201,0426.201,04241.610.000
02. Okt. 201926.425,8626.438,0425.974,1226.078,6226.078,62309.640.000
01. Okt. 201926.962,5427.046,2126.562,2226.573,0426.573,04260.110.000
30. Sept. 201926.852,3326.998,8626.852,3326.916,8326.916,83222.680.000
27. Sept. 201926.987,2627.012,5426.715,8226.820,2526.820,25217.780.000
26. Sept. 201927.004,1127.015,0726.803,8426.891,1226.891,12229.180.000
25. Sept. 201926.866,7127.016,5626.755,8626.970,7126.970,71237.220.000
24. Sept. 201927.034,0727.079,6826.704,9626.807,7726.807,77301.750.000
23. Sept. 201926.851,4527.011,0726.831,3426.949,9926.949,99204.240.000
20. Sept. 201927.102,1827.194,7526.926,6826.935,0726.935,07497.640.000
19. Sept. 201927.186,0527.272,1727.064,2127.094,7927.094,79212.360.000
18. Sept. 201927.075,3927.161,9326.899,1527.147,0827.147,08212.860.000
17. Sept. 201927.010,1227.110,8026.984,1427.110,8027.110,80223.580.000
16. Sept. 201927.146,0627.172,8727.032,5627.076,8227.076,82220.620.000
13. Sept. 201927.216,6727.277,5527.193,9527.219,5227.219,52255.260.000
12. Sept. 201927.197,3227.306,7327.105,0127.182,4527.182,45250.010.000
11. Sept. 201926.928,0527.137,0426.885,4827.137,0427.137,04272.590.000
10. Sept. 201926.805,8326.909,4326.717,0526.909,4326.909,43322.340.000
09. Sept. 201926.866,2326.900,8326.762,1826.835,5126.835,51273.120.000
06. Sept. 201926.790,2526.860,8726.708,3926.797,4626.797,46209.700.000
05. Sept. 201926.603,1526.836,3026.603,1526.728,1526.728,15256.670.000
04. Sept. 201926.301,9926.362,3526.244,4426.355,4726.355,47202.710.000
03. Sept. 201926.198,2626.198,2625.978,2226.118,0226.118,02223.210.000
30. Aug. 201926.476,3926.514,6226.295,5926.403,2826.403,282.190.810.000
29. Aug. 201926.249,0926.408,8426.185,7126.362,2526.362,25208.650.000
28. Aug. 201925.712,9926.041,5725.637,4326.036,1026.036,10207.070.000
27. Aug. 201926.014,4626.054,0225.721,8525.777,9025.777,90263.530.000
26. Aug. 201925.826,0525.941,2525.716,3925.898,8325.898,83222.780.000
23. Aug. 201926.134,2126.320,2925.507,1825.628,9025.628,90364.260.000
22. Aug. 201926.271,6426.388,7826.099,0126.252,2426.252,24222.810.000
21. Aug. 201926.145,3626.268,3226.141,7726.202,7326.202,73208.790.000
20. Aug. 201926.086,8626.160,1225.952,0025.962,4425.962,44238.100.000
19. Aug. 201926.020,0626.222,3226.020,0626.135,7926.135,79252.640.000
16. Aug. 201925.678,1725.929,6525.678,1725.886,0125.886,01276.210.000
15. Aug. 201925.514,2525.639,6925.339,6025.579,3925.579,39332.600.000
14. Aug. 201926.035,0826.035,0825.471,5925.479,4225.479,42352.250.000
13. Aug. 201925.888,8826.426,9725.833,2526.279,9126.279,91308.900.000
12. Aug. 201926.169,9126.178,9525.824,9425.896,4425.896,44199.390.000
09. Aug. 201926.337,0926.413,3626.097,6426.287,4426.287,44240.260.000
08. Aug. 201926.086,5226.383,6126.038,1026.378,1926.378,19282.530.000
07. Aug. 201925.814,2226.073,2125.440,3926.007,0726.007,07344.790.000
06. Aug. 201925.810,6226.038,6825.710,8726.029,5226.029,52318.160.000
05. Aug. 201926.259,2326.259,2325.523,3825.717,7425.717,74422.240.000
02. Aug. 201926.528,6626.570,0226.249,2226.485,0126.485,01327.640.000
01. Aug. 201926.879,8627.175,5926.548,7126.583,4226.583,42386.320.000
31. Juli 201927.244,6727.281,6526.719,6026.864,2726.864,27385.150.000
30. Juli 201927.145,3927.224,3627.069,8627.198,0227.198,02293.250.000
29. Juli 201927.192,2427.275,8527.178,0627.221,3527.221,35250.850.000
26. Juli 201927.166,0027.213,7027.123,2527.192,4527.192,45233.650.000
25. Juli 201927.247,3927.298,4327.062,4827.140,9827.140,98241.420.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen