^NYA - NYSE COMPOSITE (DJ)

NYSE - NYSE Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 201912.916,6713.010,9912.910,7812.993,8512.993,853.635.030.000
22. Apr. 201912.900,4112.920,8212.886,8012.914,2812.914,282.997.950.000
18. Apr. 201912.912,1812.938,7512.869,8512.922,7112.922,713.506.850.000
17. Apr. 201912.984,3312.995,6012.891,4412.907,1112.907,113.602.300.000
16. Apr. 201912.986,3013.002,8412.934,2512.952,2412.952,243.402.210.000
15. Apr. 201912.979,2712.983,2512.936,5012.956,6812.956,683.088.330.000
12. Apr. 201912.955,6612.994,9812.938,0512.969,5412.969,543.688.490.000
11. Apr. 201912.892,6212.910,4012.856,2412.887,1212.887,122.938.540.000
10. Apr. 201912.867,3412.898,2712.852,8812.887,3612.887,363.062.380.000
09. Apr. 201912.892,0512.892,0512.834,4512.849,7112.849,713.007.980.000
08. Apr. 201912.927,7312.943,3512.888,8712.943,3412.943,343.054.030.000
05. Apr. 201912.889,3712.927,9012.880,1912.927,7212.927,723.146.820.000
04. Apr. 201912.833,3212.872,4912.818,8312.868,7412.868,743.015.180.000
03. Apr. 201912.819,0612.882,5712.803,8712.833,6012.833,603.550.240.000
02. Apr. 201912.840,4412.841,8212.784,7112.819,0512.819,053.246.900.000
01. Apr. 201912.775,8412.843,9512.773,5312.836,0312.836,033.500.760.000
29. März 201912.691,7712.704,5912.644,4812.696,8812.696,883.740.700.000
28. März 201912.601,2112.641,0712.555,8312.632,5812.632,583.158.170.000
27. März 201912.635,2512.662,5012.520,2012.591,7212.591,723.372.930.000
26. März 201912.598,4512.672,7312.578,8712.641,3612.641,363.266.050.000
25. März 201912.526,4912.590,1712.486,0612.535,6812.535,683.376.580.000
22. März 201912.709,2712.716,8712.533,2912.539,4112.539,414.237.200.000
21. März 201912.658,9712.803,4512.657,6312.782,5412.782,543.546.800.000
20. März 201912.749,6112.789,3812.658,2612.700,2512.700,253.771.200.000
19. März 201912.826,1212.854,8212.728,9712.760,7912.760,793.620.220.000
18. März 201912.732,2712.786,7912.726,4712.781,4212.781,423.552.190.000
15. März 201912.679,0812.749,5712.677,7612.715,7712.715,775.962.730.000
14. März 201912.668,7812.685,3912.637,4412.660,1612.660,163.469.730.000
13. März 201912.621,6912.704,8512.621,6912.674,2612.674,263.766.150.000
12. März 201912.576,7612.611,4712.571,0412.582,8112.582,813.414.230.000
11. März 201912.429,8912.563,9812.429,8912.561,2612.561,263.749.030.000
08. März 201912.364,6912.418,2912.336,4912.415,1312.415,133.423.130.000
07. März 201912.513,5212.514,2012.408,3812.443,4312.443,433.904.860.000
06. März 201912.622,4912.623,7812.529,2312.538,0012.538,003.786.600.000
05. März 201912.638,1912.649,7712.600,8912.624,4712.624,473.585.690.000
04. März 201912.728,9612.737,5012.537,8012.637,2712.637,273.919.810.000
01. März 201912.698,2312.740,4012.645,5712.700,6712.700,673.972.280.000
28. Feb. 201912.671,2312.679,1912.642,4312.644,8112.644,814.396.930.000
27. Feb. 201912.680,9212.706,1312.637,8512.689,8712.689,873.767.130.000
26. Feb. 201912.685,3212.729,2512.674,3512.686,5612.686,563.645.680.000
25. Feb. 201912.746,4112.769,6412.697,2912.700,1912.700,193.804.380.000
22. Feb. 201912.654,3912.700,0612.644,1512.694,5212.694,523.427.810.000
21. Feb. 201912.644,0512.648,2912.580,0312.621,7712.621,773.559.710.000
20. Feb. 201912.627,6112.695,5512.624,0612.673,6612.673,663.835.450.000
19. Feb. 201912.567,6812.656,8612.560,3512.628,3612.628,363.533.710.000
15. Feb. 201912.503,4812.603,8412.503,4812.603,4712.603,473.641.370.000
14. Feb. 201912.422,2412.492,4512.383,3312.440,2212.440,223.836.700.000
13. Feb. 201912.462,9212.510,8812.452,4412.474,8912.474,893.670.770.000
12. Feb. 201912.366,3412.456,2912.366,3412.438,4412.438,443.827.770.000
11. Feb. 201912.304,8012.320,1312.274,9512.297,9012.297,903.361.970.000
08. Feb. 201912.252,8712.292,4312.186,6612.292,1412.292,143.622.330.000
07. Feb. 201912.345,5512.347,6112.215,3112.295,2212.295,224.099.490.000
06. Feb. 201912.405,4312.423,4012.382,1712.398,6712.398,673.472.690.000
05. Feb. 201912.409,0412.431,9512.378,4012.428,2612.428,263.560.430.000
04. Feb. 201912.315,4912.382,0512.268,5712.381,8312.381,833.359.840.000
01. Feb. 201912.312,2612.350,5512.287,2112.329,6912.329,693.759.270.000
31. Jan. 201912.222,9912.315,1412.196,1912.299,0312.299,034.917.650.000
30. Jan. 201912.130,0112.266,5512.104,2212.222,3912.222,393.857.810.000
29. Jan. 201912.080,4212.115,5312.056,4212.090,7812.090,783.504.200.000
28. Jan. 201912.040,6612.066,5811.984,8612.065,1112.065,113.612.810.000
25. Jan. 201912.106,3912.164,4812.105,9612.127,2512.127,253.814.080.000
24. Jan. 201912.006,1912.048,1311.969,0412.029,4512.029,453.433.250.000
23. Jan. 201912.044,5512.075,0511.926,8112.020,9312.020,933.335.610.000
22. Jan. 201912.075,4012.075,4011.940,9111.999,3711.999,373.908.030.000
18. Jan. 201912.070,9012.164,7012.060,3612.151,7712.151,773.986.730.000
17. Jan. 201911.873,8212.033,5811.862,4311.994,5411.994,543.772.270.000
16. Jan. 201911.884,9711.944,2011.882,9111.907,6111.907,613.863.770.000
15. Jan. 201911.798,0311.877,4211.798,0311.868,6811.868,683.572.330.000
14. Jan. 201911.767,5311.827,6411.745,5711.799,1111.799,113.664.450.000
11. Jan. 201911.806,7511.851,5511.762,4911.848,0111.848,013.434.490.000
10. Jan. 201911.731,5511.843,6011.701,8111.839,3111.839,313.704.500.000
09. Jan. 201911.758,0311.811,6811.712,3711.778,4211.778,424.052.480.000
08. Jan. 201911.702,5011.727,7511.621,1511.716,2311.716,234.081.030.000
07. Jan. 201911.536,0511.678,9711.504,7711.605,9611.605,964.104.710.000
04. Jan. 201911.323,7311.559,0211.323,7311.533,3411.533,344.213.410.000
03. Jan. 201911.345,7011.345,7011.169,4611.190,4411.190,443.822.860.000
02. Jan. 201911.238,7711.407,8011.204,2811.383,5311.383,533.733.160.000
31. Dez. 201811.338,2411.377,9411.271,7611.374,3911.374,393.442.870.000
28. Dez. 201811.343,8611.416,5211.252,2311.290,9511.290,953.702.620.000
27. Dez. 201811.081,8711.285,3210.934,1111.285,3111.285,314.096.610.000
26. Dez. 201810.801,4711.204,4610.724,1911.204,0911.204,094.233.990.000
24. Dez. 201810.976,2310.995,9010.769,8110.769,8310.769,832.613.930.000
21. Dez. 201811.198,8911.364,1411.013,4211.036,8411.036,847.609.010.000
20. Dez. 201811.342,9411.394,7211.127,3111.222,7911.222,795.585.780.000
19. Dez. 201811.540,1811.677,5011.313,0311.371,8411.371,845.127.940.000
18. Dez. 201811.601,0111.648,0511.449,7511.502,1611.502,164.470.880.000
17. Dez. 201811.712,8111.752,7411.480,0811.532,1211.532,124.616.350.000
14. Dez. 201811.845,3611.882,3611.730,8411.755,3811.755,384.035.020.000
13. Dez. 201811.985,7812.011,4011.892,7811.936,1611.936,163.927.720.000
12. Dez. 201812.008,5912.074,9111.941,8211.943,2911.943,293.955.890.000
11. Dez. 201811.982,7812.044,0011.805,7211.860,6511.860,653.905.870.000
10. Dez. 201811.922,7211.939,0411.696,5811.889,2911.889,294.151.030.000
07. Dez. 201812.156,8312.228,9111.897,7711.941,9311.941,934.216.690.000
06. Dez. 201812.032,4912.144,5011.852,8312.144,4112.144,41-
04. Dez. 201812.555,0212.566,1712.212,5212.221,9812.221,984.463.840.000
03. Dez. 201812.609,7012.624,7512.500,3612.577,5412.577,544.186.060.000
30. Nov. 201812.373,0012.464,4112.358,8612.457,5512.457,554.658.580.000
29. Nov. 201812.384,9812.453,6212.336,4212.389,3712.389,373.560.770.000
28. Nov. 201812.225,7312.418,4812.174,4512.417,6312.417,633.951.670.000
27. Nov. 201812.137,8812.190,4112.111,7112.188,0712.188,073.485.220.000
*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