^DJI - Dow Jones Industrial Average

DJI - DJI Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Apr. 201824.657,3924.678,0724.375,0424.462,9424.462,94537.770.000
19. Apr. 201824.711,3024.762,4824.557,0324.664,8924.664,89381.110.000
18. Apr. 201824.820,8524.832,5424.721,0924.748,0724.748,07302.030.000
17. Apr. 201824.681,7924.858,9724.681,7924.786,6324.786,63342.410.000
16. Apr. 201824.483,1524.675,3624.480,2024.573,0424.573,04305.070.000
13. Apr. 201824.582,8224.646,4524.243,7424.360,1424.360,14331.890.000
12. Apr. 201824.302,8224.592,1224.302,8224.483,0524.483,05336.130.000
11. Apr. 201824.274,1924.366,5724.150,8724.189,4524.189,45286.360.000
10. Apr. 201824.198,9524.511,3524.198,9524.408,0024.408,00368.590.000
09. Apr. 201824.037,5224.373,1823.954,8323.979,1023.979,10380.790.000
06. Apr. 201824.373,6024.434,4023.738,2023.932,7623.932,76395.990.000
05. Apr. 201824.313,9124.622,2624.313,9124.505,2224.505,22347.790.000
04. Apr. 201823.654,1524.308,9623.523,1624.264,3024.264,30388.540.000
03. Apr. 201823.698,3324.044,3523.664,3324.033,3624.033,36394.130.000
02. Apr. 201824.076,6024.123,8023.344,5223.644,1923.644,19509.820.000
29. März 201823.949,1824.314,3023.928,1324.103,1124.103,11463.550.000
28. März 201823.883,0824.092,4723.728,6723.848,4223.848,42530.040.000
27. März 201824.276,6224.446,2223.708,7323.857,7123.857,71524.480.000
26. März 201823.825,7424.232,3023.741,2224.202,6024.202,60479.540.000
23. März 201823.995,1824.108,4723.509,0623.533,2023.533,20482.550.000
22. März 201824.526,0124.526,0123.938,7423.957,8923.957,89439.280.000
21. März 201824.723,4924.977,6524.655,4024.682,3124.682,31343.230.000
20. März 201824.650,6424.803,6124.650,6424.727,2724.727,27342.510.000
19. März 201824.893,6924.893,6924.453,1424.610,9124.610,91377.990.000
16. März 201824.877,3425.031,0024.857,0924.946,5124.946,51654.240.000
15. März 201824.837,2925.053,8724.753,2924.873,6624.873,66316.310.000
14. März 201825.086,9725.130,1224.668,8324.758,1224.758,12356.830.000
13. März 201825.257,7525.376,4024.947,5025.007,0325.007,03447.880.000
12. März 201825.372,4425.449,1525.152,0225.178,6125.178,61362.580.000
09. März 201825.004,8925.336,3325.004,8925.335,7425.335,74371.570.000
08. März 201824.853,4124.950,4924.703,0524.895,2124.895,21327.300.000
07. März 201824.758,1524.849,6824.535,1224.801,3624.801,36394.070.000
06. März 201824.965,8924.995,2424.708,4124.884,1224.884,12331.770.000
05. März 201824.471,3124.961,0024.387,1524.874,7624.874,76383.910.000
02. März 201824.394,9124.592,4624.217,7624.538,0624.538,06437.130.000
01. März 201825.024,0425.185,3524.442,5624.608,9824.608,98506.280.000
28. Feb. 201825.485,1525.576,1525.022,4225.029,2025.029,20451.870.000
27. Feb. 201825.735,7825.800,3525.407,8325.410,0325.410,03438.390.000
26. Feb. 201825.403,3525.732,8025.398,5625.709,2725.709,27473.360.000
23. Feb. 201825.050,5125.313,9125.028,7325.309,9925.309,99335.420.000
22. Feb. 201824.855,4125.156,7224.854,8324.962,4824.962,48378.900.000
21. Feb. 201824.988,0625.267,9924.792,9924.797,7824.797,78456.070.000
20. Feb. 201825.124,9125.179,0124.884,1924.964,7524.964,75421.510.000
16. Feb. 201825.165,9425.432,4225.149,2625.219,3825.219,38406.730.000
15. Feb. 201825.047,8225.203,9524.809,4225.200,3725.200,37416.780.000
14. Feb. 201824.535,8224.925,9524.490,3624.893,4924.893,49431.160.000
13. Feb. 201824.540,3324.705,7224.421,0324.640,4524.640,45374.410.000
12. Feb. 201824.337,7624.765,1624.290,4824.601,2724.601,27496.610.000
09. Feb. 201823.992,6724.382,1423.360,2924.190,9024.190,90735.030.000
08. Feb. 201824.902,3024.903,6823.849,2323.860,4623.860,46657.500.000
07. Feb. 201824.892,8725.293,9624.785,4424.893,3524.893,35504.620.000
06. Feb. 201824.085,1724.946,2323.778,7424.912,7724.912,77823.940.000
05. Feb. 201825.337,8725.520,5323.923,8824.345,7524.345,75714.450.000
02. Feb. 201826.061,7926.061,7925.490,6625.520,9625.520,96522.880.000
01. Feb. 201826.083,0426.306,7026.014,4426.186,7126.186,71410.620.000
31. Jan. 201826.268,1726.338,0326.050,9826.149,3926.149,39479.130.000
30. Jan. 201826.198,4526.256,9926.028,4226.076,8926.076,89448.330.000
29. Jan. 201826.584,2826.608,9026.435,3426.439,4826.439,48421.000.000
26. Jan. 201826.466,7426.616,7126.425,3526.616,7126.616,71477.780.000
25. Jan. 201826.313,0626.458,2526.259,7226.392,7926.392,79401.390.000
24. Jan. 201826.282,0726.392,8026.106,9426.252,1226.252,12518.790.000
23. Jan. 201826.214,8726.246,1926.143,9026.210,8126.210,81433.490.000
22. Jan. 201826.025,3226.215,2325.974,6526.214,6026.214,60431.200.000
19. Jan. 201825.987,3526.071,7225.942,8326.071,7226.071,72585.000.000
18. Jan. 201826.149,5526.153,4225.947,3226.017,8126.017,81492.780.000
17. Jan. 201825.910,7826.130,4525.865,0226.115,6526.115,65522.720.000
16. Jan. 201825.987,6226.086,1225.702,9925.792,8625.792,86606.520.000
12. Jan. 201825.638,3925.810,4325.633,0825.803,1925.803,19376.390.000
11. Jan. 201825.398,6025.575,4225.396,1925.574,7325.574,73346.830.000
10. Jan. 201825.348,1325.404,9225.256,9925.369,1325.369,13341.470.000
09. Jan. 201825.312,0525.439,7825.308,4125.385,8025.385,80333.490.000
08. Jan. 201825.308,4025.311,9925.235,4125.283,0025.283,00341.390.000
05. Jan. 201825.114,9225.299,7925.112,0125.295,8725.295,87358.020.000
04. Jan. 201824.964,8625.105,9624.963,2725.075,1325.075,13403.280.000
03. Jan. 201824.850,4524.941,9224.825,5524.922,6824.922,68456.790.000
02. Jan. 201824.809,3524.864,1924.741,7024.824,0124.824,01341.130.000
29. Dez. 201724.849,6324.871,6624.719,2224.719,2224.719,22270.760.000
28. Dez. 201724.807,2124.839,2324.797,1324.837,5124.837,51200.960.000
27. Dez. 201724.766,5224.789,5224.731,6824.774,3024.774,30225.890.000
26. Dez. 201724.715,8424.778,1324.708,4224.746,2124.746,21208.290.000
22. Dez. 201724.764,0424.784,1524.717,5124.754,0624.754,06255.140.000
21. Dez. 201724.778,2624.850,9124.766,2724.782,2924.782,29339.530.000
20. Dez. 201724.838,0924.852,4424.697,1124.726,6524.726,65341.790.000
19. Dez. 201724.834,3824.850,1124.715,6024.754,7524.754,75335.330.000
18. Dez. 201724.739,5624.876,0724.739,5624.792,2024.792,20354.880.000
15. Dez. 201724.585,7124.688,6224.584,4424.651,7424.651,74635.740.000
14. Dez. 201724.631,0124.672,4824.508,6624.508,6624.508,66314.780.000
13. Dez. 201724.525,1924.666,0224.518,3024.585,4324.585,43325.280.000
12. Dez. 201724.452,9624.552,9724.443,8324.504,8024.504,80342.220.000
11. Dez. 201724.338,1124.389,7224.314,7424.386,0324.386,03300.580.000
08. Dez. 201724.263,2624.330,1224.225,5024.329,1624.329,16293.590.000
07. Dez. 201724.116,6024.262,8824.101,2424.211,4824.211,48319.060.000
06. Dez. 201724.171,9024.229,3524.134,4924.140,9124.140,91312.720.000
05. Dez. 201724.335,0124.349,7424.155,2824.180,6424.180,64371.190.000
04. Dez. 201724.424,1124.534,0424.288,1924.290,0524.290,05424.250.000
01. Dez. 201724.305,4024.322,0623.921,9024.231,5924.231,59417.910.000
30. Nov. 201724.013,8024.327,8224.013,8024.272,3524.272,35488.200.000
29. Nov. 201723.883,2623.959,7623.872,5923.940,6823.940,68401.410.000
28. Nov. 201723.625,1923.849,6123.617,1123.836,7123.836,71319.240.000
27. Nov. 201723.552,8623.638,9223.545,0223.580,7823.580,78296.320.000
*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