^DJT - Dow Jones Transportation Averag

DJI - DJI Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 201910.982,8511.027,0310.952,6411.003,0911.003,09485.400
22. Apr. 201910.969,6811.012,8710.918,4110.977,0610.977,06392.400
18. Apr. 201910.984,1311.048,5710.958,8510.988,2210.988,22458.600
17. Apr. 201910.897,6811.002,3910.888,7510.935,6010.935,60489.100
16. Apr. 201910.773,3810.842,9410.739,9810.826,7210.826,72392.300
15. Apr. 201910.901,3410.929,6110.807,3110.819,4710.819,47382.500
12. Apr. 201910.835,5310.919,1810.835,5310.912,1910.912,19440.900
11. Apr. 201910.703,8810.803,0710.703,8810.785,0810.785,08460.200
10. Apr. 201910.645,0510.715,4810.601,8210.695,1010.695,10557.900
09. Apr. 201910.707,2310.710,0210.611,4010.645,4210.645,42443.200
08. Apr. 201910.725,4610.752,6510.684,1010.744,9710.744,97433.900
05. Apr. 201910.694,4010.775,4510.694,4010.734,3010.734,30390.000
04. Apr. 201910.649,2310.737,2710.619,1810.688,4010.688,40447.900
03. Apr. 201910.649,4410.763,7510.616,3810.642,3110.642,31573.500
02. Apr. 201910.673,5510.701,3110.606,2810.625,5410.625,54579.900
01. Apr. 201910.432,9610.658,1410.432,9610.643,6510.643,65531.500
29. März 201910.357,9610.461,9710.357,9610.407,9610.407,96531.700
28. März 201910.195,0810.329,6510.195,0810.319,6310.319,63445.000
27. März 201910.107,6610.228,1810.098,2110.197,6410.197,64503.100
26. März 201910.033,1010.117,4710.029,3210.107,4110.107,41387.200
25. März 201910.048,3410.122,919.983,4210.000,7910.000,79471.600
22. März 201910.262,1710.262,1710.046,6310.052,3010.052,30495.500
21. März 201910.132,4110.307,3410.104,6510.285,6710.285,67444.100
20. März 201910.212,4510.223,6310.069,9210.143,2610.143,26612.400
19. März 201910.420,7710.453,4910.253,2410.277,3210.277,32491.900
18. März 201910.313,4610.415,9210.309,2910.414,3610.414,36497.100
15. März 201910.347,3610.417,5310.294,7210.310,1210.310,12832.200
14. März 201910.374,0710.386,7510.291,9310.345,5410.345,54486.200
13. März 201910.295,4810.439,9610.292,0710.367,1210.367,12693.800
12. März 201910.326,4510.343,4610.228,2110.261,5310.261,53663.100
11. März 201910.097,6610.315,3910.094,4910.312,9210.312,92586.800
08. März 201910.097,7810.121,259.994,0910.116,8610.116,86496.700
07. März 201910.248,9110.248,9110.110,1010.162,1610.162,16588.700
06. März 201910.317,0410.331,7810.244,1810.261,1610.261,16523.700
05. März 201910.404,5510.422,3810.311,5810.314,0810.314,08533.800
04. März 201910.488,7410.563,5610.333,6210.399,7310.399,73539.600
01. März 201910.509,7110.548,5810.408,0810.462,0410.462,04610.500
28. Feb. 201910.485,4310.490,2310.424,4810.467,2210.467,22619.800
27. Feb. 201910.523,7710.537,7510.431,4610.491,9110.491,91470.000
26. Feb. 201910.577,6210.622,2910.544,7310.546,4710.546,47532.500
25. Feb. 201910.627,8010.672,9410.580,5810.585,0010.585,00528.600
22. Feb. 201910.632,9810.640,4810.501,7910.593,0510.593,05495.600
21. Feb. 201910.650,1710.673,0310.594,0510.632,4910.632,49628.000
20. Feb. 201910.611,7610.660,1010.575,5010.627,4910.627,49578.800
19. Feb. 201910.548,4010.679,2110.509,0310.617,6810.617,68519.800
15. Feb. 201910.543,2410.603,0910.497,4310.567,6910.567,69572.600
14. Feb. 201910.469,0210.572,7110.426,5710.537,6310.537,63407.200
13. Feb. 201910.437,9010.517,9910.431,7110.496,9710.496,97462.500
12. Feb. 201910.335,1110.490,6410.335,1110.445,2710.445,27506.700
11. Feb. 201910.191,4210.324,0310.191,4210.304,4510.304,45521.300
08. Feb. 201910.152,7110.178,7710.046,8810.177,0310.177,03392.600
07. Feb. 201910.199,9510.244,2410.119,5410.198,0610.198,06454.800
06. Feb. 201910.239,8910.270,5210.215,9010.229,8910.229,89458.100
05. Feb. 201910.209,2210.260,4410.194,5910.250,7410.250,74505.800
04. Feb. 201910.124,3010.209,9510.084,0410.208,6110.208,61488.100
01. Feb. 201910.063,6910.171,3010.060,1910.123,9910.123,99466.800
31. Jan. 201910.106,1310.110,509.992,8710.059,3710.059,37654.700
30. Jan. 20199.993,5310.122,359.920,5510.078,7010.078,70619.200
29. Jan. 20199.933,129.990,559.888,809.967,329.967,32468.500
28. Jan. 20199.866,189.925,989.822,019.921,599.921,59604.200
25. Jan. 20199.882,679.970,349.860,919.921,789.921,78832.500
24. Jan. 20199.810,039.884,079.777,099.842,529.842,52794.400
23. Jan. 20199.842,279.873,509.635,289.734,929.734,92634.700
22. Jan. 20199.970,679.977,809.783,919.822,229.822,22679.400
18. Jan. 20199.847,7110.035,199.846,0510.012,0610.012,06610.800
17. Jan. 20199.604,169.798,979.591,439.756,759.756,75562.500
16. Jan. 20199.624,079.714,729.596,249.608,309.608,30652.100
15. Jan. 20199.643,849.658,309.507,679.557,709.557,70579.400
14. Jan. 20199.576,199.654,919.528,509.630,929.630,92521.100
11. Jan. 20199.589,349.660,409.520,759.625,259.625,25485.400
10. Jan. 20199.495,219.633,339.400,369.624,709.624,70781.100
09. Jan. 20199.452,549.616,839.447,949.583,259.583,25523.200
08. Jan. 20199.453,779.544,449.370,069.447,859.447,85607.100
07. Jan. 20199.230,759.356,329.143,179.296,239.296,23564.400
04. Jan. 20198.946,919.253,258.946,919.225,029.225,02658.800
03. Jan. 20199.136,879.149,098.850,498.881,498.881,49857.200
02. Jan. 20199.038,549.232,258.972,519.202,479.202,47437.700
31. Dez. 20189.139,749.190,069.072,749.170,409.170,40421.600
28. Dez. 20189.178,029.245,849.067,779.109,139.109,13411.100
27. Dez. 20188.998,439.154,928.831,849.154,249.154,24494.900
26. Dez. 20188.667,699.102,398.646,919.102,129.102,12581.300
24. Dez. 20188.840,108.843,108.636,798.637,158.637,15375.800
21. Dez. 20189.021,749.139,198.859,118.874,798.874,791.026.100
20. Dez. 20189.113,899.192,878.941,649.029,949.029,94723.500
19. Dez. 20189.310,139.503,339.108,429.147,669.147,66726.200
18. Dez. 20189.453,459.557,009.397,269.445,479.445,47556.900
17. Dez. 20189.496,939.538,319.356,779.403,539.403,53622.100
14. Dez. 20189.615,259.683,629.485,959.514,119.514,11590.800
13. Dez. 20189.845,739.867,029.604,239.672,749.672,74728.900
12. Dez. 20189.901,909.991,729.830,009.833,819.833,81586.600
11. Dez. 20189.973,6610.026,089.763,829.831,009.831,00497.700
10. Dez. 20189.928,269.941,909.666,659.876,549.876,54602.400
07. Dez. 201810.317,3810.418,329.920,989.951,169.951,16747.400
06. Dez. 201810.236,6510.372,4210.122,1510.358,7010.358,70723.500
04. Dez. 201810.774,3210.774,3210.285,2110.374,0710.374,07814.500
03. Dez. 201810.924,6311.044,6710.814,0410.850,4410.850,44557.800
30. Nov. 201810.678,7610.834,7410.674,9810.820,2010.820,20697.500
29. Nov. 201810.737,5910.788,2610.658,3010.679,8010.679,80441.300
28. Nov. 201810.534,7210.767,7410.501,3310.766,6110.766,61529.500
27. Nov. 201810.468,8010.515,7510.400,5310.505,8110.505,81573.700
*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