Deutsche Märkte geschlossen

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15.605,67+60,16 (+0,39%)
Börsenschluss: 01:04PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Sept. 202215.190,7915.397,1415.190,7915.352,1815.352,183.814.200.000
09. Sept. 202214.961,7715.222,7914.961,7715.190,7915.190,793.901.940.000
08. Sept. 202214.844,5714.962,0214.726,5114.961,7714.961,773.966.850.000
07. Sept. 202214.631,5214.865,9914.562,7814.844,5714.844,573.890.320.000
06. Sept. 202214.689,5014.748,7414.575,6814.631,5214.631,524.127.340.000
02. Sept. 202214.771,9014.981,5014.635,0014.689,5014.689,503.665.850.000
01. Sept. 202214.801,2414.801,2414.576,6514.771,9014.771,904.152.250.000
31. Aug. 202214.931,4214.988,7514.801,2414.801,2414.801,244.542.490.000
30. Aug. 202215.118,8515.142,6714.884,0114.931,4214.931,423.835.860.000
29. Aug. 202215.178,2115.229,2615.067,9515.118,8515.118,853.396.510.000
26. Aug. 202215.595,2415.628,3515.177,2515.178,2115.178,213.832.750.000
25. Aug. 202215.392,0615.597,4215.392,0615.595,2415.595,243.566.870.000
24. Aug. 202215.338,1515.433,4315.298,0015.392,0615.392,063.583.630.000
23. Aug. 202215.341,8515.439,9315.322,0515.338,1515.338,153.823.520.000
22. Aug. 202215.588,3215.588,3215.316,0115.341,8515.341,853.907.430.000
19. Aug. 202215.763,9015.763,9015.555,5115.588,3215.588,323.761.340.000
18. Aug. 202215.734,1115.785,7415.691,1915.763,9015.763,903.340.330.000
17. Aug. 202215.846,7915.846,7915.659,9615.734,1115.734,113.885.030.000
16. Aug. 202215.794,3315.897,6715.761,6015.846,7915.846,794.329.820.000
15. Aug. 202215.804,3915.805,2115.652,1715.794,3315.794,333.696.830.000
12. Aug. 202215.602,9315.805,7715.602,9315.804,3815.804,383.788.010.000
11. Aug. 202215.552,7015.745,8315.552,7015.602,9315.602,934.630.200.000
10. Aug. 202215.264,7915.562,2315.264,7915.552,7015.552,704.546.010.000
09. Aug. 202215.305,8015.342,7415.225,2015.264,7915.264,793.913.090.000
08. Aug. 202215.273,2315.417,8115.273,2315.305,8015.305,804.221.090.000
05. Aug. 202215.224,2115.274,7815.100,6315.273,2315.273,234.085.940.000
04. Aug. 202215.267,1615.283,9815.214,8015.224,2115.224,214.283.320.000
03. Aug. 202215.162,6815.308,8115.162,6815.267,1615.267,164.351.760.000
02. Aug. 202215.286,0115.328,2615.152,7115.162,6815.162,684.727.710.000
01. Aug. 202215.327,7115.327,7115.192,3115.286,0115.286,014.202.810.000
29. Juli 202215.198,8115.354,7315.187,3515.327,7115.327,714.616.360.000
28. Juli 202215.031,0415.209,7914.922,8115.198,8115.198,814.413.000.000
27. Juli 202214.793,5515.075,9814.793,5515.031,0415.031,044.112.180.000
26. Juli 202214.899,0914.899,0914.761,2714.793,5514.793,553.778.950.000
25. Juli 202214.790,7914.907,1914.781,0714.899,0914.899,093.568.340.000
22. Juli 202214.871,1314.946,3314.708,1214.790,7914.790,793.979.240.000
21. Juli 202214.778,4714.872,2714.648,9914.871,1314.871,134.132.790.000
20. Juli 202214.766,6014.824,1214.682,1314.778,4714.778,474.185.300.000
19. Juli 202214.403,1814.778,6014.403,1814.766,6014.766,604.041.070.000
18. Juli 202214.449,6814.629,0014.376,8814.403,1814.403,184.046.870.000
15. Juli 202214.171,2414.449,7214.171,2414.449,6814.449,684.143.800.000
14. Juli 202214.340,2814.340,2813.988,8614.171,2414.171,244.199.690.000
13. Juli 202214.395,0414.425,1614.194,6014.340,2814.340,284.109.390.000
12. Juli 202214.502,4314.537,1314.343,8314.395,0414.395,043.817.210.000
11. Juli 202214.642,3314.642,3314.478,0514.502,4314.502,433.423.480.000
08. Juli 202214.676,5014.726,6314.567,9414.642,3314.642,333.521.620.000
07. Juli 202214.465,2914.701,3014.465,2914.676,5014.676,504.057.770.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...