Deutsche Märkte geschlossen

SPDR Dow Jones Industrial Average ETF Trust (D07.SI)

SES - SES Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
283,40-3,95 (-1,37%)
Börsenschluss: 2:21PM SGT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Okt. 2020------
16. Okt. 2020285,93285,93285,93285,93285,93-
15. Okt. 2020------
14. Okt. 2020------
13. Okt. 2020------
12. Okt. 2020------
09. Okt. 2020275,14275,14275,14275,14275,14-
08. Okt. 2020------
07. Okt. 2020------
06. Okt. 2020------
05. Okt. 2020275,14275,14275,14275,14275,14-
02. Okt. 2020275,14275,14275,14275,14275,14-
01. Okt. 2020275,14275,14275,14275,14275,14-
30. Sept. 2020275,14275,14275,14275,14275,1410
29. Sept. 2020269,41269,41269,41269,41269,41-
28. Sept. 2020------
25. Sept. 2020------
24. Sept. 2020------
23. Sept. 2020------
22. Sept. 2020------
21. Sept. 2020------
18. Sept. 2020278,50278,50278,50278,50278,5010
17. Sept. 2020279,10279,10279,10279,10279,10-
16. Sept. 2020279,10279,10279,10279,10279,10-
15. Sept. 2020279,10279,10279,10279,10279,10-
14. Sept. 2020279,10279,10279,10279,10279,10-
11. Sept. 2020279,10279,10279,10279,10279,10-
10. Sept. 2020277,13279,16277,13279,10279,1030
09. Sept. 2020275,67275,67275,37275,37275,3720
08. Sept. 2020283,53283,53283,53283,53283,53-
07. Sept. 2020------
04. Sept. 2020284,43284,43283,53283,53283,5370
03. Sept. 2020292,67292,67291,24291,24291,24200
02. Sept. 2020288,52288,52288,52288,52288,5210
01. Sept. 2020285,88285,88285,60285,60285,6020
31. Aug. 2020------
28. Aug. 2020284,00284,00284,00284,00284,00-
27. Aug. 2020284,00284,00284,00284,00284,0060
26. Aug. 2020282,77282,77282,30282,30282,30120
25. Aug. 2020278,40278,40278,40278,40278,40-
24. Aug. 2020278,40278,40278,40278,40278,40-
21. Aug. 2020278,40278,40278,40278,40278,4040
20. Aug. 2020279,17279,17279,17279,17279,17-
19. Aug. 2020279,17279,17279,17279,17279,1710
18. Aug. 2020280,00280,00280,00280,00280,0010
17. Aug. 2020268,01268,01268,01268,01268,01-
14. Aug. 2020268,01268,01268,01268,01268,01-
13. Aug. 2020268,01268,01268,01268,01268,01-
12. Aug. 2020268,01268,01268,01268,01268,01-
11. Aug. 2020268,01268,01268,01268,01268,01-
07. Aug. 2020268,01268,01268,01268,01268,01-
06. Aug. 2020268,01268,01268,01268,01268,01-
05. Aug. 2020268,01268,01268,01268,01268,0150
04. Aug. 2020268,01268,01268,01268,01268,01-
03. Aug. 2020268,01268,01268,01268,01268,01-
30. Juli 2020268,01268,01268,01268,01268,01-
29. Juli 2020268,01268,01268,01268,01268,01-
28. Juli 2020268,01268,01268,01268,01268,01-
27. Juli 2020268,01268,01268,01268,01268,01-
24. Juli 2020270,79270,79268,01268,01268,0120
23. Juli 2020267,15267,15267,15267,15267,15-
22. Juli 2020267,15267,15267,15267,15267,15-
21. Juli 2020267,15267,15267,15267,15267,1510
20. Juli 2020267,12267,12267,12267,12267,12-
17. Juli 2020267,12267,12267,12267,12267,12-
16. Juli 2020267,12267,12267,12267,12267,12-
15. Juli 2020263,33267,12263,33267,12267,1220
14. Juli 2020262,53262,53262,53262,53262,53-
13. Juli 2020262,53262,53262,53262,53262,53-
09. Juli 2020262,53262,53262,53262,53262,53-
08. Juli 2020------
07. Juli 2020------
06. Juli 2020------
03. Juli 2020------
02. Juli 2020------
01. Juli 2020------
30. Juni 2020------
29. Juni 2020------
26. Juni 2020259,36259,36258,25258,25258,2530
25. Juni 2020263,60263,60263,60263,60263,60-
24. Juni 2020263,60263,60263,60263,60263,60-
23. Juni 2020263,60263,60263,60263,60263,60-
22. Juni 2020263,60263,60263,60263,60263,60-
19. Juni 2020263,60263,60263,60263,60263,60-
18. Juni 2020263,60263,60263,60263,60263,6010
17. Juni 2020265,96265,96265,96265,96265,96-
16. Juni 2020265,96265,96265,96265,96265,9610
15. Juni 2020257,95257,95254,21254,21254,2160
12. Juni 2020255,00255,00254,50254,50254,5060
11. Juni 2020268,07268,07268,07268,07268,0740
10. Juni 2020272,94274,67272,94274,67274,67160
09. Juni 2020273,87273,87273,87273,87273,8730
08. Juni 2020263,67263,67263,67263,67263,67-
05. Juni 2020262,30263,67262,30263,67263,6720
04. Juni 2020257,27257,27257,27257,27257,27-
03. Juni 2020256,51257,27256,51257,27257,2730
02. Juni 2020253,80253,80253,80253,80253,80-
01. Juni 2020253,80253,80253,80253,80253,8010
29. Mai 2020255,80255,80255,80255,80255,80-
28. Mai 2020255,90255,90255,80255,80255,80120
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...