Deutsche Märkte geschlossen

Dow Jones U.S. Completion Total (^DWCPF)

DJI - DJI Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.953,86-40,00 (-2,01%)
Börsenschluss: 05:07PM EDT
Zeitraum:
30. Apr. 2023 - 30. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Apr. 20241.979,631.984,911.953,691.953,861.953,86-
29. Apr. 20241.991,671.999,251.985,621.993,861.993,86-
26. Apr. 20241.973,531.989,591.970,601.984,011.984,01-
25. Apr. 20241.957,241.973,261.942,141.968,641.968,64-
24. Apr. 20241.984,891.992,311.966,341.978,791.978,79-
23. Apr. 20241.952,661.989,421.952,661.982,411.982,41-
22. Apr. 20241.937,811.958,801.927,691.947,411.947,41-
19. Apr. 20241.924,511.941,611.915,351.927,941.927,94-
18. Apr. 20241.937,841.954,371.924,831.929,271.929,27-
17. Apr. 20241.961,281.962,521.931,951.933,191.933,19-
16. Apr. 20241.948,411.960,811.936,621.950,631.950,63-
15. Apr. 20242.003,152.008,901.951,921.958,641.958,64-
12. Apr. 20242.017,532.021,401.984,691.991,821.991,82-
11. Apr. 20242.029,552.034,612.011,192.030,922.030,92-
10. Apr. 20242.020,272.036,282.011,222.021,132.021,13-
09. Apr. 20242.062,952.066,072.044,862.061,032.061,03-
08. Apr. 20242.056,992.060,992.048,382.056,452.056,45-
05. Apr. 20242.026,752.054,732.026,572.046,742.046,74-
04. Apr. 20242.069,662.074,782.025,942.028,992.028,99-
03. Apr. 20242.034,382.055,752.033,622.050,862.050,86-
02. Apr. 20242.046,772.046,772.033,722.042,022.042,02-
01. Apr. 20242.091,312.091,312.069,342.072,512.072,51-
28. März 20242.086,992.099,402.086,992.090,092.090,09-
27. März 20242.070,052.084,102.060,672.084,102.084,10-
26. März 20242.066,192.069,212.054,632.054,832.054,83-
25. März 20242.055,582.063,612.054,642.054,762.054,76-
22. März 20242.071,262.072,802.051,342.053,342.053,34-
21. März 20242.067,342.082,872.067,062.072,802.072,80-
20. März 20242.015,232.058,452.014,332.052,982.052,98-
19. März 20241.995,472.020,271.995,332.017,542.017,54-
18. März 20242.013,762.016,872.003,862.005,852.005,85-
15. März 20242.000,032.018,552.000,032.009,552.009,55-
14. März 20242.038,182.039,661.996,712.010,762.010,76-
13. März 20242.035,892.052,192.035,892.042,292.042,29-
12. März 20242.034,842.043,652.023,002.037,842.037,84-
11. März 20242.037,252.043,332.026,822.032,032.032,03-
08. März 20242.063,942.076,652.037,762.044,222.044,22-
07. März 20242.045,232.054,952.044,112.052,492.052,49-
06. März 20242.042,752.043,202.025,792.034,442.034,44-
05. März 20242.024,792.035,712.009,772.016,962.016,96-
04. März 20242.049,232.051,222.039,142.041,802.041,80-
01. März 20242.028,962.043,442.018,392.041,772.041,77-
29. Feb. 20242.027,012.034,252.010,452.025,502.025,50-
28. Feb. 20242.008,982.023,542.007,372.013,422.013,42-
27. Feb. 20242.017,372.024,362.013,932.021,452.021,45-
26. Feb. 20241.994,662.008,611.994,152.003,762.003,76-
23. Feb. 20241.995,922.004,951.987,511.996,171.996,17-
22. Feb. 20241.981,041.994,491.978,221.991,211.991,21-
21. Feb. 20241.959,241.966,311.952,001.964,921.964,92-
20. Feb. 20241.979,991.982,901.966,651.976,291.976,29-
16. Feb. 20242.009,342.018,851.997,271.999,811.999,81-
15. Feb. 20241.998,782.020,111.997,012.018,232.018,23-
14. Feb. 20241.968,641.989,401.961,281.987,611.987,61-
13. Feb. 20241.950,041.967,741.931,501.945,251.945,25-
12. Feb. 20241.985,652.013,701.985,652.003,712.003,71-
09. Feb. 20241.969,771.987,811.968,221.984,651.984,65-
08. Feb. 20241.938,931.964,211.937,361.962,151.962,15-
07. Feb. 20241.934,841.945,321.921,601.937,301.937,30-
06. Feb. 20241.918,851.930,841.914,391.930,531.930,53-
05. Feb. 20241.923,221.923,221.897,971.913,441.913,44-
02. Feb. 20241.924,301.946,181.913,861.938,401.938,40-
01. Feb. 20241.923,531.936,961.901,281.936,351.936,35-
31. Jan. 20241.944,801.959,341.910,791.912,131.912,13-
30. Jan. 20241.958,851.963,931.950,741.954,111.954,11-
29. Jan. 20241.935,701.966,281.933,391.966,171.966,17-
26. Jan. 20241.936,861.946,171.931,821.934,721.934,72-
25. Jan. 20241.940,771.942,621.920,931.930,961.930,96-
24. Jan. 20241.955,191.955,191.920,591.921,911.921,91-
23. Jan. 20241.953,461.953,871.928,401.935,841.935,84-
22. Jan. 20241.927,571.948,731.927,571.940,951.940,95-
19. Jan. 20241.898,381.911,891.883,841.911,841.911,84-
18. Jan. 20241.891,221.893,261.869,531.889,831.889,83-
17. Jan. 20241.869,221.878,561.864,931.877,601.877,60-
16. Jan. 20241.893,731.901,061.884,151.892,101.892,10-
12. Jan. 20241.926,441.935,961.904,991.908,261.908,26-
11. Jan. 20241.918,971.922,341.893,401.913,461.913,46-
10. Jan. 20241.917,751.924,751.904,841.921,791.921,79-
09. Jan. 20241.911,601.924,501.907,021.917,221.917,22-
08. Jan. 20241.894,011.928,501.891,231.928,501.928,50-
05. Jan. 20241.879,781.906,551.879,031.892,321.892,32-
04. Jan. 20241.890,691.902,271.888,311.890,351.890,35-
03. Jan. 20241.915,091.915,091.889,461.890,731.890,73-
02. Jan. 20241.943,271.954,241.929,161.938,061.938,06-
29. Dez. 20231.979,261.984,251.959,211.960,121.960,12-
28. Dez. 20231.980,051.990,571.979,171.984,421.984,42-
27. Dez. 20231.985,461.992,051.979,171.986,741.986,74-
26. Dez. 20231.967,681.986,711.965,551.980,981.980,98-
22. Dez. 20231.958,271.970,181.952,521.962,251.962,25-
21. Dez. 20231.939,371.951,111.931,331.950,651.950,65-
20. Dez. 20231.950,011.967,341.919,001.919,301.919,30-
19. Dez. 20231.937,241.957,921.936,061.956,371.956,37-
18. Dez. 20231.930,231.935,871.921,181.926,941.926,94-
15. Dez. 20231.940,151.941,461.917,681.925,431.925,43-
14. Dez. 20231.918,211.944,781.918,211.937,621.937,62-
13. Dez. 20231.842,821.892,821.832,831.892,401.892,40-
12. Dez. 20231.839,221.847,771.828,851.841,761.841,76-
11. Dez. 20231.831,711.842,551.829,831.840,921.840,92-
08. Dez. 20231.816,091.838,931.815,011.832,921.832,92-
07. Dez. 20231.809,011.820,481.802,641.820,481.820,48-
06. Dez. 20231.821,701.838,911.807,191.807,501.807,50-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...