Deutsche Märkte geschlossen

NYSE COMPOSITE (DJ) (^NYA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
16.590,44+130,84 (+0,79%)
Börsenschluss: 4:05PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 202116.459,6016.598,0216.439,0416.590,4316.590,434.013.060.000
06. Mai 202116.348,4116.462,4416.275,1616.459,6016.459,604.504.860.000
05. Mai 202116.289,2716.394,6216.284,7416.348,4116.348,414.029.050.000
04. Mai 202116.325,2416.325,2416.156,9916.289,2716.289,274.441.080.000
03. Mai 202116.219,3316.375,0716.219,3316.325,2416.325,244.061.170.000
30. Apr. 202116.376,0016.376,0016.199,4816.219,3316.219,334.273.680.000
29. Apr. 202116.322,1316.413,2816.263,0416.376,0016.376,004.288.940.000
28. Apr. 202116.273,3116.362,6016.273,3116.322,1316.322,133.772.390.000
27. Apr. 202116.241,2116.287,6216.212,7516.273,3116.273,313.703.240.000
26. Apr. 202116.206,0016.278,1016.206,0016.241,2116.241,213.738.920.000
23. Apr. 202116.030,6216.246,3716.030,6216.206,0016.206,003.568.080.000
22. Apr. 202116.121,6116.175,2015.991,8416.030,6216.030,624.235.040.000
21. Apr. 202115.944,6116.128,9015.903,4616.121,6116.121,613.865.820.000
20. Apr. 202116.107,5616.107,5615.887,3915.944,6115.944,614.338.230.000
19. Apr. 202116.186,2916.186,2916.076,5716.107,5616.107,563.788.020.000
16. Apr. 202116.116,8516.207,1016.116,8516.186,2916.186,294.157.430.000
15. Apr. 202116.000,1516.123,4716.000,1516.116,8516.116,854.027.680.000
14. Apr. 202115.962,3416.076,2615.962,3416.000,1516.000,153.976.540.000
13. Apr. 202115.977,4615.989,8015.902,1615.962,3415.962,343.728.440.000
12. Apr. 202115.956,3715.986,3615.933,7315.977,4615.977,463.578.500.000
09. Apr. 202115.886,5615.956,3815.865,6015.956,3715.956,373.634.910.000
08. Apr. 202115.838,8515.894,8015.812,3715.886,5615.886,563.901.910.000
07. Apr. 202115.877,9615.905,2515.804,4515.838,8515.838,854.112.640.000
06. Apr. 202115.870,3415.920,2815.842,2515.877,9615.877,964.027.880.000
05. Apr. 202115.752,2415.882,1015.752,2415.870,3415.870,343.999.760.000
01. Apr. 202115.601,7415.752,3315.601,7415.751,7015.751,704.151.240.000
31. März 202115.626,1115.681,9115.601,7415.601,7415.601,744.564.980.000
30. März 202115.611,8815.663,0115.551,5315.626,1115.626,114.103.570.000
29. März 202115.682,5415.682,5415.522,6615.611,8815.611,884.619.840.000
26. März 202115.410,3715.687,1815.410,3715.682,5415.682,545.467.850.000
25. März 202115.276,5615.439,0915.138,6915.410,3715.410,374.940.800.000
24. März 202115.346,5315.479,8515.276,5615.276,5615.276,564.766.990.000
23. März 202115.551,5815.551,5815.306,0715.346,5315.346,534.645.340.000
22. März 202115.562,2615.595,6015.496,5615.551,5615.551,564.311.380.000
19. März 202115.589,0715.636,1215.454,1115.562,3015.562,307.725.050.000
18. März 202115.731,1515.797,9415.559,8315.589,0915.589,094.043.170.000
17. März 202115.669,3015.746,0315.579,5315.731,1515.731,154.541.620.000
16. März 202115.775,5015.775,5015.639,3515.669,3015.669,304.604.870.000
15. März 202115.715,2115.778,0415.613,1715.775,5015.775,504.882.190.000
12. März 202115.648,0015.717,8115.607,8015.715,2115.715,214.469.240.000
11. März 202115.521,8415.701,8215.521,8415.648,0015.648,005.300.010.000
10. März 202115.375,6315.573,2715.375,6315.521,8415.521,845.827.250.000
09. März 202115.288,3815.498,0915.288,3815.375,6315.375,635.496.340.000
08. März 202115.251,8315.471,9115.236,9315.288,3815.288,385.852.240.000
05. März 202114.959,4115.284,1614.818,5515.251,8315.251,836.842.570.000
04. März 202115.199,1915.246,9814.765,5514.959,4114.959,417.142.240.000
03. März 202115.277,0215.336,3515.197,9215.199,1915.199,196.150.790.000
02. März 202115.327,7715.366,9215.257,9215.277,0215.277,025.493.690.000
01. März 202115.010,4715.396,5215.010,4715.327,7715.327,775.071.540.000
26. Feb. 202115.206,6715.209,7714.943,9715.010,4715.010,476.512.950.000
25. Feb. 202115.539,4215.555,9015.156,8415.206,6715.206,676.513.060.000
24. Feb. 202115.359,1315.566,4715.326,6715.539,4215.539,425.942.350.000
23. Feb. 202115.340,4715.404,6815.089,9815.359,1315.359,136.280.650.000
22. Feb. 202115.362,6915.423,6315.264,8515.340,4715.340,475.870.190.000
19. Feb. 202115.290,6415.418,5715.290,6415.362,6915.362,694.823.940.000
18. Feb. 202115.402,5915.402,5915.205,0415.290,6415.290,644.773.430.000
17. Feb. 202115.423,0215.423,0215.289,4015.402,5915.402,594.718.280.000
16. Feb. 202115.370,2215.483,2015.370,2215.423,0215.423,025.037.360.000
12. Feb. 202115.297,0915.373,7715.254,8715.369,6015.369,604.119.260.000
11. Feb. 202115.273,9015.341,3415.195,8515.297,0915.297,094.570.080.000
10. Feb. 202115.244,4015.343,7815.183,9615.273,9015.273,904.815.380.000
09. Feb. 202115.226,6115.266,8315.168,6715.244,4015.244,404.554.610.000
08. Feb. 202115.069,6015.226,6515.069,6015.226,6115.226,614.635.030.000
05. Feb. 202114.975,4315.087,9714.975,4315.069,6015.069,604.838.580.000
04. Feb. 202114.839,0614.976,1814.839,0614.975,4314.975,434.856.670.000
03. Feb. 202114.768,5814.871,5714.753,3114.839,0614.839,064.846.900.000
02. Feb. 202114.596,1814.830,7914.596,1814.768,5814.768,585.495.370.000
01. Feb. 202114.397,2014.623,4414.397,2014.596,1814.596,185.392.870.000
29. Jan. 202114.669,5214.669,5214.328,4614.397,2014.397,206.612.570.000
28. Jan. 202114.487,7314.767,5514.487,7314.669,5214.669,526.937.960.000
27. Jan. 202114.867,3714.867,3714.447,3614.487,7314.487,739.878.040.000
26. Jan. 202114.935,2914.995,5514.860,5614.867,3714.867,376.029.090.000
25. Jan. 202114.951,8414.957,9814.765,4314.935,2914.935,296.955.860.000
22. Jan. 202114.895,7314.979,9514.881,3814.951,8414.951,845.080.430.000
21. Jan. 202115.102,5315.102,5314.998,8615.019,0515.019,054.484.460.000
20. Jan. 202115.067,8615.114,1115.029,2815.097,2815.097,284.551.790.000
19. Jan. 202115.026,6415.037,4914.958,7214.987,3414.987,344.982.940.000
15. Jan. 202114.949,3414.952,3414.791,6514.894,1714.894,175.353.060.000
14. Jan. 202115.063,5615.129,1215.037,2915.044,3815.044,385.180.140.000
13. Jan. 202115.017,0215.045,5414.931,1214.983,6114.983,614.590.420.000
12. Jan. 202114.970,7815.024,5214.923,8215.010,2915.010,294.977.210.000
11. Jan. 202114.828,0314.975,2714.817,7414.937,9614.937,964.450.500.000
08. Jan. 202114.990,5215.006,1614.818,8014.966,8314.966,834.764.180.000
07. Jan. 202114.866,9214.948,3014.849,3514.928,7514.928,755.080.870.000
06. Jan. 202114.594,4814.898,4914.590,4114.788,8414.788,846.049.970.000
05. Jan. 202114.378,7014.579,2814.378,7014.536,5314.536,534.582.620.000
04. Jan. 202114.601,4514.605,7514.258,2514.376,7014.376,705.006.680.000
31. Dez. 202014.469,0014.533,2114.422,7414.524,8014.524,803.172.510.000
30. Dez. 202014.447,9614.520,5714.447,9614.477,4814.477,483.145.200.000
29. Dez. 202014.500,0314.515,8114.371,8714.397,9214.397,923.387.030.000
28. Dez. 202014.476,3514.481,4814.396,2314.405,7714.405,773.527.460.000
24. Dez. 202014.398,6214.398,6214.324,7714.382,5014.382,501.885.090.000
23. Dez. 202014.397,0114.457,2914.397,0114.398,6214.398,623.772.630.000
22. Dez. 202014.368,5614.368,9914.305,6214.321,3414.321,344.023.940.000
21. Dez. 202014.257,7314.408,1114.171,7714.378,8514.378,854.732.160.000
18. Dez. 202014.525,7414.529,8814.394,3514.467,8214.467,827.068.340.000
17. Dez. 202014.488,6914.519,9914.472,1914.516,7314.516,734.184.930.000
16. Dez. 202014.426,0814.442,8914.370,5114.408,9414.408,944.056.950.000
15. Dez. 202014.303,0314.410,1514.271,3614.402,3214.402,324.360.280.000
14. Dez. 202014.445,3614.459,6514.214,0314.214,9314.214,934.594.920.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...