Deutsche Märkte geschlossen

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15.999,40-123,17 (-0,76%)
Börsenschluss: 04:05PM EST
Zeitraum:
04. Feb. 2022 - 04. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202316.122,5816.122,5815.953,4815.999,4015.999,404.694.510.000
02. Feb. 202316.121,2516.178,5616.035,5416.122,5816.122,585.624.360.000
01. Feb. 202316.036,3916.222,2015.871,0716.121,2516.121,254.856.930.000
31. Jan. 202315.818,9016.036,9915.809,6616.036,3916.036,394.679.320.000
30. Jan. 202315.962,5815.974,4015.813,2315.818,9015.818,903.802.000.000
27. Jan. 202315.985,8716.032,1215.901,1715.962,5815.962,583.907.760.000
26. Jan. 202315.889,2715.988,2715.840,8415.985,8715.985,873.809.590.000
25. Jan. 202315.868,2215.893,3115.681,8015.889,2715.889,273.724.020.000
24. Jan. 202315.880,0915.892,6615.752,4915.868,2215.868,223.320.430.000
23. Jan. 202315.777,5515.940,9015.756,7815.880,0915.880,093.945.210.000
20. Jan. 202315.569,6315.777,5515.538,2115.777,5515.777,554.013.360.000
19. Jan. 202315.649,1315.649,1315.504,0715.569,6315.569,633.991.500.000
18. Jan. 202315.883,5615.965,2515.644,4515.649,1315.649,134.298.710.000
17. Jan. 202315.918,3715.973,2915.871,2515.883,5615.883,564.235.560.000
13. Jan. 202315.859,5515.940,6115.749,9115.918,3715.918,373.939.700.000
12. Jan. 202315.749,0915.911,0015.692,5115.859,5515.859,554.440.260.000
11. Jan. 202315.608,1715.750,4815.608,1715.749,0915.749,094.303.360.000
10. Jan. 202315.514,4415.614,6215.464,1915.608,1715.608,173.851.030.000
09. Jan. 202315.539,7415.703,0215.507,9815.514,4415.514,444.311.770.000
06. Jan. 202315.225,4015.568,9015.225,4015.539,7415.539,743.923.560.000
05. Jan. 202315.350,3015.350,3015.168,6915.225,4015.225,403.893.450.000
04. Jan. 202315.154,4515.407,6015.154,4515.350,3015.350,304.414.080.000
03. Jan. 202315.184,3115.327,5315.053,1715.154,4515.154,453.959.140.000
30. Dez. 202215.241,2115.241,2115.069,4115.184,3115.184,312.979.870.000
29. Dez. 202215.037,3215.269,0615.037,3215.241,2115.241,213.003.680.000
28. Dez. 202215.218,2615.268,7015.033,4715.037,3215.037,323.083.520.000
27. Dez. 202215.188,4515.255,3515.142,4115.218,2615.218,263.030.300.000
23. Dez. 202215.081,5315.188,5715.025,7315.188,4515.188,452.819.280.000
22. Dez. 202215.219,5515.219,5514.871,1615.081,5315.081,533.956.950.000
21. Dez. 202215.000,6215.250,9115.000,6215.219,5515.219,553.775.200.000
20. Dez. 202214.938,0315.056,5814.922,6715.000,6215.000,623.985.370.000
19. Dez. 202215.018,1715.066,3214.866,8014.938,0314.938,033.969.610.000
16. Dez. 202215.182,2815.182,2814.920,1815.018,1715.018,177.493.660.000
15. Dez. 202215.494,9815.494,9815.120,9715.182,2815.182,284.493.900.000
14. Dez. 202215.562,5415.667,7815.407,5915.494,9815.494,984.472.340.000
13. Dez. 202215.468,6715.819,1515.468,6715.562,5415.562,545.079.360.000
12. Dez. 202215.291,0515.468,9815.280,9315.468,6715.468,673.904.130.000
09. Dez. 202215.399,9415.439,2215.287,7615.291,0515.291,053.888.260.000
08. Dez. 202215.311,7915.452,7615.311,7915.399,9415.399,944.006.900.000
07. Dez. 202215.328,4415.401,6215.285,0615.311,7915.311,794.118.050.000
06. Dez. 202215.474,7915.499,0015.240,8615.328,4615.328,464.368.380.000
05. Dez. 202215.767,0215.767,0215.431,9015.474,7915.474,794.280.820.000
02. Dez. 202215.761,1215.797,6815.617,8515.767,0215.767,024.012.620.000
01. Dez. 202215.780,0215.854,1415.691,3015.761,1215.761,124.527.130.000
30. Nov. 202215.433,4615.780,0215.361,7915.780,0215.780,026.579.360.000
29. Nov. 202215.370,4415.479,9715.370,4415.433,4615.433,463.546.040.000
28. Nov. 202215.605,6715.605,6715.350,0915.370,4415.370,443.615.430.000
25. Nov. 202215.545,5215.625,7215.545,5215.605,6715.605,671.706.460.000
23. Nov. 202215.481,7615.565,4015.455,8515.545,5215.545,523.279.720.000
22. Nov. 202215.278,2615.486,4615.278,2615.481,7615.481,763.887.990.000
21. Nov. 202215.309,7715.309,7715.180,1915.278,2615.278,263.850.690.000
18. Nov. 202215.314,4415.337,5815.210,9415.309,7715.309,774.037.360.000
17. Nov. 202215.090,0815.228,5515.071,2015.223,9615.223,964.051.780.000
16. Nov. 202215.381,0015.381,0015.249,0415.265,2515.265,254.165.320.000
15. Nov. 202215.445,1015.485,4915.260,8715.381,0015.381,005.015.310.000
14. Nov. 202215.320,4315.415,9915.228,9815.228,9815.228,984.561.930.000
11. Nov. 202215.234,7215.388,0615.234,7215.352,6915.352,695.593.310.000
10. Nov. 202214.587,7615.241,8914.587,7615.234,7215.234,725.781.260.000
09. Nov. 202214.889,3014.889,3014.568,9914.587,7614.587,764.645.010.000
08. Nov. 202214.808,6314.983,3514.756,9814.889,3014.889,304.607.640.000
07. Nov. 202214.702,7714.833,9414.688,5514.808,6314.808,634.341.620.000
04. Nov. 202214.455,6714.796,8114.455,6714.702,7714.702,775.400.180.000
03. Nov. 202214.497,8514.531,9314.297,0614.455,6714.455,674.625.290.000
02. Nov. 202214.790,7114.929,3814.496,3314.497,8514.497,854.899.000.000
01. Nov. 202214.747,0314.921,4814.725,0914.790,7114.790,714.481.210.000
31. Okt. 202214.795,6314.825,0214.698,8214.747,0314.747,034.820.620.000
28. Okt. 202214.569,9014.802,2214.565,5114.795,6314.795,634.459.410.000
27. Okt. 202214.531,6914.726,1114.531,6914.569,9014.569,904.687.320.000
26. Okt. 202214.440,6914.670,6214.440,6914.531,6914.531,694.817.310.000
25. Okt. 202214.226,1114.454,1414.226,1114.440,6914.440,694.843.120.000
24. Okt. 202214.144,0514.269,3414.085,4214.226,1114.226,114.747.930.000
21. Okt. 202213.840,4714.161,5613.779,4714.144,0514.144,055.078.020.000
20. Okt. 202213.947,2614.095,6913.809,3113.840,4713.840,474.496.620.000
19. Okt. 202214.089,2014.089,2013.852,4513.947,2613.947,264.223.800.000
18. Okt. 202213.923,2114.207,8413.923,2114.089,2014.089,204.483.740.000
17. Okt. 202213.607,3113.989,8613.607,3113.923,2113.923,214.352.780.000
14. Okt. 202213.888,9714.041,9413.599,4313.607,3113.607,314.243.030.000
13. Okt. 202213.546,8013.943,0213.278,5613.888,9713.888,975.021.680.000
12. Okt. 202213.608,0913.647,4213.536,3013.546,8013.546,804.006.830.000
11. Okt. 202213.693,5713.788,1413.518,5513.608,0913.608,094.759.030.000
10. Okt. 202213.798,2613.846,8513.629,5913.693,5713.693,573.834.320.000
07. Okt. 202214.087,3814.087,3813.727,7913.798,2613.798,264.449.660.000
06. Okt. 202214.262,0314.268,4214.063,8514.087,3814.087,384.252.100.000
05. Okt. 202214.319,4914.340,8514.079,9114.262,0314.262,034.293.180.000
04. Okt. 202213.855,7214.322,3613.855,7214.319,4914.319,495.146.580.000
03. Okt. 202213.472,1813.920,4113.472,1813.855,7213.855,724.806.680.000
30. Sept. 202213.608,2913.725,0613.466,9813.472,1813.472,185.645.360.000
29. Sept. 202213.833,1813.833,1813.498,2813.608,2913.608,294.681.810.000
28. Sept. 202213.541,7613.894,6513.541,7613.833,1813.833,184.684.850.000
27. Sept. 202213.580,3913.783,8213.467,3513.541,7613.541,764.577.740.000
26. Sept. 202213.796,9913.813,5413.529,5813.580,3913.580,394.886.140.000
23. Sept. 202214.116,5914.116,5913.640,8813.796,9913.796,995.144.270.000
22. Sept. 202214.236,6114.277,2414.107,1914.116,5914.116,594.284.600.000
21. Sept. 202214.474,7214.608,0414.236,1214.236,6114.236,614.078.330.000
20. Sept. 202214.674,4614.674,4614.384,4714.474,7214.474,724.058.050.000
19. Sept. 202214.573,9114.677,5314.429,9514.674,4614.674,463.766.850.000
16. Sept. 202214.722,0314.722,0314.468,9214.573,9114.573,917.954.650.000
15. Sept. 202214.843,2114.903,0314.686,9714.722,0314.722,034.441.830.000
14. Sept. 202214.820,7914.898,7614.733,5714.843,2114.843,214.293.240.000
13. Sept. 202215.352,1815.352,1814.784,3414.820,7914.820,794.224.550.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...