Deutsche Märkte öffnen in 3 Stunden 19 Minuten

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18.866,63+44,41 (+0,24%)
Börsenschluss: 04:10PM EDT
Zeitraum:
11. Sept. 2023 - 11. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Sept. 202418.822,2218.876,8618.513,0718.866,6318.866,633.839.450.000
10. Sept. 202418.859,6918.892,2418.684,9018.822,2218.822,223.848.180.000
09. Sept. 202418.663,1418.932,6418.663,1418.859,6918.859,693.825.940.000
06. Sept. 202418.878,0218.970,6918.639,8318.663,1418.663,143.822.800.000
05. Sept. 202419.001,9219.040,5318.819,2818.878,0218.878,023.521.650.000
04. Sept. 202419.017,4219.092,9918.946,1219.001,9219.001,923.478.140.000
03. Sept. 202419.292,2319.292,2318.954,1619.017,4219.017,423.866.350.000
30. Aug. 202419.149,5419.298,0319.088,4919.292,2319.292,234.185.850.000
29. Aug. 202419.064,4319.237,0619.053,1719.149,5419.149,543.065.640.000
28. Aug. 202419.119,3119.150,1918.985,2119.064,4319.064,433.053.450.000
27. Aug. 202419.100,4019.127,4319.069,5419.119,3119.119,312.798.990.000
26. Aug. 202419.093,4819.184,7219.086,1519.100,4019.100,402.938.570.000
23. Aug. 202418.850,8519.099,5318.850,8519.093,4819.093,483.291.940.000
22. Aug. 202418.902,5018.945,8618.810,1918.850,8518.850,852.981.530.000
21. Aug. 202418.802,2418.913,9018.802,2418.902,5018.902,503.119.670.000
20. Aug. 202418.882,0418.883,1118.770,9818.802,2418.802,242.994.420.000
19. Aug. 202418.753,7718.882,1118.753,7718.882,0418.882,043.222.050.000
16. Aug. 202418.706,5218.769,8618.673,9618.753,7718.753,773.357.690.000
15. Aug. 202418.498,0918.728,9618.498,0918.706,5218.706,523.723.310.000
14. Aug. 202418.402,3118.521,4018.402,3118.498,0918.498,093.380.050.000
13. Aug. 202418.206,3918.411,9718.206,3918.402,3118.402,313.648.980.000
12. Aug. 202418.267,1518.302,3118.177,3118.206,3918.206,393.360.160.000
09. Aug. 202418.186,1218.305,0218.119,1518.267,1518.267,153.516.400.000
08. Aug. 202417.838,8118.202,5317.838,8118.186,1218.186,124.016.830.000
07. Aug. 202417.922,5518.180,0517.833,8917.838,8117.838,814.558.260.000
06. Aug. 202417.725,1818.108,3017.725,1817.922,5517.922,554.690.190.000
05. Aug. 202418.162,2618.162,2617.561,5017.725,1817.725,185.333.250.000
02. Aug. 202418.493,2318.493,2317.991,0318.162,2618.162,265.156.450.000
01. Aug. 202418.710,0118.781,8518.402,8218.493,2318.493,234.703.620.000
31. Juli 202418.580,5818.841,4818.580,5818.710,0118.710,014.546.910.000
30. Juli 202418.539,3718.627,1518.491,8918.580,5818.580,583.777.740.000
29. Juli 202418.564,4818.588,4218.479,6218.539,3718.539,373.379.970.000
26. Juli 202418.344,4618.626,8818.344,4618.564,4818.564,483.638.770.000
25. Juli 202418.308,4218.559,2518.289,6518.344,4618.344,464.592.120.000
24. Juli 202418.518,3418.518,3418.299,7418.308,4218.308,423.945.550.000
23. Juli 202418.539,1418.575,9918.503,9618.518,3418.518,343.500.210.000
22. Juli 202418.406,0518.544,7218.386,2418.539,1418.539,143.375.180.000
19. Juli 202418.513,7418.520,9218.391,3718.406,0518.406,053.760.570.000
18. Juli 202418.712,4818.798,9218.472,6418.513,7418.513,744.007.510.000
17. Juli 202418.781,2218.791,9618.688,4418.712,4818.712,484.246.450.000
16. Juli 202418.525,0918.786,4018.525,0918.781,2218.781,224.041.760.000
15. Juli 202418.505,9218.609,5118.504,9318.525,0918.525,093.620.470.000
12. Juli 202418.379,7418.591,4218.379,7418.505,9218.505,923.700.280.000
11. Juli 202418.215,1818.390,0518.215,1818.379,7418.379,744.020.950.000
10. Juli 202418.048,5818.217,8918.048,5818.215,1818.215,183.336.100.000
09. Juli 202418.087,8718.127,4318.022,6818.048,5818.048,583.232.920.000
08. Juli 202418.098,9018.173,4718.061,2118.087,8718.087,873.185.670.000
05. Juli 202418.091,6518.109,5618.001,7518.098,9018.098,903.253.080.000
03. Juli 202418.028,1718.138,3118.028,1718.091,6518.091,652.179.470.000
02. Juli 202417.957,0518.030,1917.928,8518.028,1718.028,173.329.950.000
01. Juli 202418.026,5018.123,5317.931,6617.957,0517.957,053.488.760.000
28. Juni 202418.009,0918.114,8017.953,2818.026,5018.026,507.199.220.000
27. Juni 202417.993,7918.025,6917.946,8218.009,0918.009,093.589.530.000
26. Juni 202418.051,0018.051,0017.940,0317.993,7917.993,793.563.920.000
25. Juni 202418.126,6918.126,6917.985,2318.051,0018.051,003.591.960.000
24. Juni 202417.995,6918.189,4217.995,6918.126,6918.126,693.696.750.000
21. Juni 202418.015,9518.015,9517.909,8917.995,6917.995,696.773.800.000
20. Juni 202417.967,8518.049,5217.966,7418.015,9518.015,953.847.060.000
18. Juni 202417.902,2517.998,7117.902,2517.967,8517.967,853.544.330.000
17. Juni 202417.817,2617.921,6517.762,0217.902,2517.902,253.447.840.000
14. Juni 202417.923,4117.923,4117.713,4817.817,2617.817,263.438.650.000
13. Juni 202418.005,9518.005,9517.832,4217.923,4117.923,413.530.380.000
12. Juni 202417.919,1118.144,6717.919,1118.005,9518.005,953.962.840.000
11. Juni 202418.037,5318.037,5317.827,3817.919,1117.919,113.568.030.000
10. Juni 202417.985,6318.055,0617.919,9318.037,5318.037,533.622.280.000
07. Juni 202418.066,5718.099,6117.961,6117.985,6317.985,633.692.760.000
06. Juni 202418.045,5018.102,9218.015,6118.066,5718.066,573.609.990.000
05. Juni 202417.934,4918.045,9417.906,7318.045,5018.045,503.591.460.000
04. Juni 202418.006,9618.006,9617.843,4017.934,4917.934,493.707.900.000
03. Juni 202418.083,6918.105,9317.862,5818.006,9618.006,964.046.920.000
31. Mai 202417.852,3618.087,8717.846,0118.083,6918.083,695.437.160.000
30. Mai 202417.794,8917.876,2017.780,0917.852,3617.852,363.818.750.000
29. Mai 202418.007,0118.007,0117.791,6117.794,8917.794,893.552.750.000
28. Mai 202418.110,6018.116,1017.950,5418.007,0118.007,013.751.540.000
24. Mai 202418.028,4718.147,5318.028,4718.110,6018.110,603.005.510.000
23. Mai 202418.236,6418.270,7718.005,0618.028,4718.028,473.869.520.000
22. Mai 202418.337,9118.337,9118.192,8018.236,6418.236,643.847.130.000
21. Mai 202418.335,6218.352,0918.300,1518.337,9118.337,913.662.240.000
20. Mai 202418.388,2618.421,9218.329,4818.335,6218.335,623.420.100.000
17. Mai 202418.317,3818.389,4618.317,0418.388,2618.388,263.578.120.000
16. Mai 202418.378,4918.389,7818.317,3818.317,3818.317,383.817.470.000
15. Mai 202418.220,8118.389,5118.220,8118.378,4918.378,494.360.810.000
14. Mai 202418.133,9518.226,8018.133,9518.220,8118.220,814.763.580.000
13. Mai 202418.162,0518.242,9318.128,7418.133,9518.133,954.255.710.000
10. Mai 202418.127,2118.213,6418.127,2118.162,0518.162,053.617.900.000
09. Mai 202417.996,0318.130,6617.986,3518.127,2118.127,213.727.370.000
08. Mai 202417.994,2718.008,8117.922,8817.996,0317.996,033.842.100.000
07. Mai 202417.963,8418.026,5017.963,8417.994,2717.994,273.987.890.000
06. Mai 202417.797,8917.963,9717.797,8917.963,8417.963,843.683.250.000
03. Mai 202417.699,0517.843,9717.699,0517.797,8917.797,893.924.990.000
02. Mai 202417.576,3917.739,7317.558,2817.699,0517.699,054.381.660.000
01. Mai 202417.603,3417.778,2217.539,7917.576,3917.576,394.544.170.000
30. Apr. 202417.831,0717.831,0717.601,7617.603,3417.603,344.082.470.000
29. Apr. 202417.763,2717.843,4617.759,8417.831,0717.831,073.447.450.000
26. Apr. 202417.731,5617.803,4617.722,5217.763,2717.763,273.604.140.000
25. Apr. 202417.758,0817.764,3117.544,1217.731,5617.731,563.958.050.000
24. Apr. 202417.792,7617.792,7617.666,1317.758,0817.758,083.656.740.000
23. Apr. 202417.602,1917.810,3617.602,1917.792,7617.792,763.751.400.000
22. Apr. 202417.458,7717.691,1417.452,4417.602,1917.602,193.820.250.000
19. Apr. 202417.388,0917.496,7517.388,0917.458,7717.458,773.878.750.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...