^DJI - Dow Jones Industrial Average

DJI - DJI Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Jan. 201826.214,8726.246,1926.143,9026.210,8126.210,81433.491.901
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
24. Nov. 201723.552,7523.599,1823.551,5923.557,9923.557,99118.610.000
22. Nov. 201723.597,2423.605,7723.507,6123.526,1823.526,18268.760.000
21. Nov. 201723.500,1523.617,8023.500,1523.590,8323.590,83329.650.000
20. Nov. 201723.370,7123.456,8823.360,5823.430,3323.430,33315.330.000
17. Nov. 201723.433,7723.433,7723.356,0123.358,2423.358,24386.000.000
16. Nov. 201723.365,3423.492,1923.365,3423.458,3623.458,36402.020.000
15. Nov. 201723.334,5923.344,9923.242,7523.271,2823.271,28404.300.000
14. Nov. 201723.388,4023.414,0823.271,5723.409,4723.409,47561.330.000
13. Nov. 201723.367,4723.461,6823.343,3423.439,7023.439,70491.260.000
10. Nov. 201723.432,7123.452,2023.392,9623.422,2123.422,21351.280.000
09. Nov. 201723.492,0923.516,7423.310,0223.461,9423.461,94305.440.000
08. Nov. 201723.542,6023.575,0023.510,5623.563,3623.563,36264.670.000
07. Nov. 201723.574,0323.602,1223.484,1923.557,2323.557,23285.080.000
06. Nov. 201723.533,9623.574,8623.520,7523.548,4223.548,42325.190.000
03. Nov. 201723.549,5923.557,0623.481,5723.539,1923.539,19312.250.000
02. Nov. 201723.463,2423.531,3823.350,9823.516,2623.516,26348.040.000
01. Nov. 201723.442,9023.517,7123.388,9123.435,0123.435,01361.260.000
31. Okt. 201723.369,2223.406,3523.334,3923.377,2423.377,24388.050.000
30. Okt. 201723.405,7523.428,7523.327,8723.348,7423.348,74436.900.000
27. Okt. 201723.419,1623.449,4023.353,1623.434,1923.434,19518.870.000
26. Okt. 201723.380,8923.459,8423.380,8923.400,8623.400,86370.600.000
25. Okt. 201723.431,0923.451,5123.251,1123.329,4623.329,46399.560.000
24. Okt. 201723.346,7823.485,2523.343,2323.441,7623.441,76406.850.000
23. Okt. 201723.348,9523.368,3723.273,9623.273,9623.273,96456.830.000
20. Okt. 201723.205,1823.328,8423.201,7823.328,6323.328,63474.380.000
19. Okt. 201723.107,4723.167,2423.052,6723.163,0423.163,04350.400.000
18. Okt. 201723.087,1323.172,9323.086,7523.157,6023.157,60271.870.000
17. Okt. 201722.952,4123.002,2022.948,2322.997,4422.997,44273.090.000
16. Okt. 201722.892,9222.960,1222.887,1222.956,9622.956,96247.180.000
13. Okt. 201722.876,4322.905,3322.855,9322.871,7222.871,72259.560.000
12. Okt. 201722.854,8522.884,8222.821,1322.841,0122.841,01291.790.000
11. Okt. 201722.827,6522.872,8922.821,6622.872,8922.872,89316.000.000
10. Okt. 201722.784,7622.850,5122.770,9922.830,6822.830,68319.270.000
09. Okt. 201722.779,7322.803,3722.739,3822.761,0722.761,07310.770.000
06. Okt. 201722.762,0322.773,6722.730,8522.773,6722.773,67221.450.000
05. Okt. 201722.669,0822.777,0422.655,1422.775,3922.775,39246.400.000
04. Okt. 201722.645,6722.685,9422.632,8022.661,6422.661,64235.730.000
03. Okt. 201722.564,4522.646,3222.562,9022.641,6722.641,67238.830.000
02. Okt. 201722.423,4722.559,3822.416,0022.557,6022.557,60268.530.000
29. Sep. 201722.358,4722.405,6322.332,9622.405,0922.405,09274.790.000
28. Sep. 201722.306,8322.394,7422.288,9722.381,2022.381,20263.010.000
27. Sep. 201722.330,9322.371,1022.254,9322.340,7122.340,71342.900.000
26. Sep. 201722.322,0322.369,3522.279,5222.284,3222.284,32285.990.000
25. Sep. 201722.320,4722.359,8822.219,1122.296,0922.296,09332.430.000
22. Sep. 201722.334,0722.364,3122.299,5822.349,5922.349,59297.140.000
21. Sep. 201722.414,0222.419,5122.356,5522.359,2322.359,23287.390.000
20. Sep. 201722.351,3822.413,2622.314,6822.412,5922.412,59334.560.000
19. Sep. 201722.349,7022.386,0122.340,7122.370,8022.370,80295.570.000
18. Sep. 201722.297,9222.355,6222.283,3522.331,3522.331,35302.740.000
15. Sep. 201722.252,4422.275,0222.214,5222.268,3422.268,34527.540.000
14. Sep. 201722.144,9622.216,4422.135,2622.203,4822.203,48297.780.000
13. Sep. 201722.103,4722.158,1822.095,7922.158,1822.158,18291.890.000
12. Sep. 201722.090,5622.134,5722.087,0922.118,8622.118,86364.580.000
11. Sep. 201721.927,7922.067,1021.927,7922.057,3722.057,37312.770.000
08. Sep. 201721.764,4321.846,6321.731,1221.797,7921.797,79289.400.000
07. Sep. 201721.820,3821.850,0121.745,7121.784,7821.784,78333.810.000
06. Sep. 201721.815,7621.849,2421.794,0721.807,6421.807,64318.760.000
05. Sep. 201721.912,3721.921,0921.709,6321.753,3121.753,31332.840.000
01. Sep. 201721.981,7722.038,9721.974,9121.987,5621.987,56256.240.000
31. Aug. 201721.936,0121.985,7621.910,5021.948,1021.948,10376.790.000
30. Aug. 201721.859,7621.914,2621.839,4721.892,4321.892,43242.840.000
*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