^DJI - Dow Jones Industrial Average

DJI - DJI Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juli 201825.041,1425.124,1024.986,3525.058,1225.058,12274.080.000
19. Juli 201825.139,1525.154,1725.052,6225.064,5025.064,50285.760.000
18. Juli 201825.133,7925.215,3225.101,1225.199,2925.199,29252.870.000
17. Juli 201825.033,9225.155,3924.989,6125.119,8925.119,89250.450.000
16. Juli 201825.025,5825.072,4124.979,6425.064,3625.064,36231.270.000
13. Juli 201824.926,0725.043,2124.890,0625.019,4125.019,41255.520.000
12. Juli 201824.802,9024.939,9724.802,9024.924,8924.924,89233.150.000
11. Juli 201824.789,4824.815,1624.663,8224.700,4524.700,45237.370.000
10. Juli 201824.806,9724.945,3824.806,9724.919,6624.919,66235.040.000
09. Juli 201824.519,2024.796,5224.518,4324.776,5924.776,59240.580.000
06. Juli 201824.352,4724.520,2924.281,4724.456,4824.456,48219.450.000
05. Juli 201824.285,8224.372,8024.177,4424.356,7424.356,74237.670.000
03. Juli 201824.359,3924.444,8824.150,8524.174,8224.174,82160.960.000
02. Juli 201824.161,5324.319,4224.077,5624.307,1824.307,18244.110.000
29. Juni 201824.323,9324.509,5224.269,7124.271,4124.271,41329.070.000
28. Juni 201824.064,1924.308,1623.997,2124.216,0524.216,05305.020.000
27. Juni 201824.303,1124.569,0224.115,8224.117,5924.117,59313.790.000
26. Juni 201824.281,8924.384,2124.241,2224.283,1124.283,11301.130.000
25. Juni 201824.463,7324.463,7324.084,3924.252,8024.252,80439.130.000
22. Juni 201824.526,9724.663,1824.526,9724.580,8924.580,89473.970.000
21. Juni 201824.639,2124.639,2124.406,6324.461,7024.461,70349.570.000
20. Juni 201824.771,1724.804,7624.628,3924.657,8024.657,80359.520.000
19. Juni 201824.763,5924.763,5924.567,7524.700,2124.700,21376.380.000
18. Juni 201824.944,2825.003,1024.825,7724.987,4724.987,47337.070.000
15. Juni 201825.116,7125.130,8224.894,3825.090,4825.090,48659.370.000
14. Juni 201825.254,6525.332,5025.138,6025.175,3125.175,31341.170.000
13. Juni 201825.328,6525.362,0725.191,4225.201,2025.201,20329.700.000
12. Juni 201825.346,8225.364,3725.247,0425.320,7325.320,73265.750.000
11. Juni 201825.336,6725.402,8325.290,2025.322,3125.322,31276.740.000
08. Juni 201825.209,2925.325,6325.165,7025.316,5325.316,53317.510.000
07. Juni 201825.192,1425.326,0925.164,4825.241,4125.241,41357.680.000
06. Juni 201824.854,1425.146,4624.854,1425.146,3925.146,39316.090.000
05. Juni 201824.820,1224.838,7824.710,8224.799,9824.799,98306.340.000
04. Juni 201824.727,5524.859,3724.722,1424.813,6924.813,69340.400.000
01. Juni 201824.542,0924.673,6024.542,0924.635,2124.635,21315.710.000
31. Mai 201824.620,7924.620,7924.352,1524.415,8424.415,84429.740.000
30. Mai 201824.467,8324.714,4824.459,0924.667,7824.667,78324.870.000
29. Mai 201824.606,5924.635,1824.247,8424.361,4524.361,45395.810.000
25. Mai 201824.781,2924.824,2224.687,8124.753,0924.753,09257.210.000
24. Mai 201824.877,3624.877,3624.605,9024.811,7624.811,76347.050.000
23. Mai 201824.757,7124.889,4624.667,1224.886,8124.886,81399.610.000
22. Mai 201825.047,5525.064,9924.812,0624.834,4124.834,41288.200.000
21. Mai 201824.883,0625.086,4924.883,0625.013,2925.013,29308.920.000
18. Mai 201824.707,7224.774,9724.664,8724.715,0924.715,09269.700.000
17. Mai 201824.752,4024.839,4924.639,4024.713,9824.713,98314.650.000
16. Mai 201824.722,3224.801,1924.672,7924.768,9324.768,93280.810.000
15. Mai 201824.809,5524.809,5524.629,3924.706,4124.706,41301.900.000
14. Mai 201824.879,3724.994,1924.862,5224.899,4124.899,41282.860.000
11. Mai 201824.758,6424.868,6524.717,5024.831,1724.831,17274.150.000
10. Mai 201824.591,6624.794,9924.575,9124.739,5324.739,53304.210.000
09. Mai 201824.399,1824.586,4824.323,8724.542,5424.542,54361.580.000
08. Mai 201824.341,3524.412,3424.198,3424.360,2124.360,21344.940.000
07. Mai 201824.317,6624.479,4524.263,4224.357,3224.357,32307.670.000
04. Mai 201823.865,2224.333,3523.778,8724.262,5124.262,51329.480.000
03. Mai 201823.836,2323.996,1523.531,3123.930,1523.930,15389.240.000
02. Mai 201824.097,6324.185,5223.886,3023.924,9823.924,98385.350.000
01. Mai 201824.117,2924.117,2923.808,1924.099,0524.099,05380.070.000
30. Apr. 201824.410,4124.498,2324.163,0824.163,1524.163,15416.650.000
27. Apr. 201824.342,1424.359,3824.194,4524.311,1924.311,19392.810.000
26. Apr. 201824.128,7224.402,4624.128,7224.322,3424.322,34390.360.000
25. Apr. 201824.070,2024.146,3423.823,0824.083,8324.083,83437.100.000
24. Apr. 201824.579,9424.579,9423.828,7324.024,1324.024,13468.180.000
23. Apr. 201824.488,0724.536,8924.328,5424.448,6924.448,69351.030.000
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
*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