Amundi Dow Jones Industrial Average UCITS ETF Dist (DJE)

DJE
🏛️ Deutschland →
404.50
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 403.20 404.60 402.90 404.50 0.0M
2025-10-02 400.80 401.75 400.30 401.45 0.0M
2025-10-01 396.80 401.80 396.80 401.80 0.0M
2025-09-30 399.30 399.30 398.55 398.70 0.0M
2025-09-29 400.90 401.60 398.80 398.80 0.0M
2025-09-26 399.35 401.80 399.30 400.05 0.0M
2025-09-25 397.90 399.95 397.80 399.95 0.0M
2025-09-24 398.55 400.15 398.55 399.25 0.0M
2025-09-23 399.10 401.25 398.70 399.75 0.0M
2025-09-22 399.10 399.10 397.30 398.95 0.0M
2025-09-19 397.15 399.15 397.15 398.40 0.0M
2025-09-18 396.50 398.45 395.80 397.35 0.0M
2025-09-17 391.35 394.10 391.35 394.10 0.0M
2025-09-16 394.70 394.70 391.10 391.20 0.0M
2025-09-15 396.95 396.95 394.95 394.95 0.0M
2025-09-12 397.60 398.35 396.95 396.95 0.0M
2025-09-11 394.85 397.80 394.75 397.80 0.0M
2025-09-10 395.70 395.80 392.75 392.75 0.0M
2025-09-09 392.45 394.70 392.40 394.70 0.0M
2025-09-08 392.75 393.10 390.80 392.10 0.0M
2025-09-05 396.60 396.60 391.00 391.60 0.0M
2025-09-04 393.05 395.50 393.05 395.50 0.0M
2025-09-03 393.30 393.95 391.55 391.55 0.0M
2025-09-02 393.85 394.25 391.25 391.25 0.0M
2025-09-01 393.60 394.45 393.25 394.45 0.0M
2025-08-29 395.50 395.50 393.20 393.25 0.0M
2025-08-28 397.25 397.25 394.25 394.65 0.0M
2025-08-27 395.85 397.40 395.85 397.10 0.0M
2025-08-26 393.65 393.65 392.55 392.90 0.0M
2025-08-25 393.70 394.10 392.85 393.25 0.0M
2025-08-22 390.70 394.70 390.70 394.70 0.0M
2025-08-21 390.90 390.90 388.70 390.80 0.0M
2025-08-20 389.85 390.15 388.65 389.65 0.0M
2025-08-19 388.70 391.30 388.10 390.05 0.0M
2025-08-18 388.15 389.35 388.15 389.30 0.0M
2025-08-15 392.40 392.40 388.00 388.75 0.0M
2025-08-14 388.45 388.80 388.15 388.65 0.0M
2025-08-13 384.40 387.25 384.40 386.20 0.0M
2025-08-12 383.45 385.30 382.85 384.50 0.0M
2025-08-11 384.00 384.70 383.55 383.55 0.0M
2025-08-08 381.75 382.90 381.75 381.80 0.0M
2025-08-07 383.10 385.40 380.90 380.90 0.0M
2025-08-06 386.80 387.40 383.40 384.35 0.0M
2025-08-05 387.30 387.50 384.40 384.40 0.0M
2025-08-04 381.50 385.40 381.50 384.95 0.0M
2025-08-01 389.00 389.00 379.50 380.65 0.0M
2025-07-31 393.75 394.45 392.40 392.40 0.0M
2025-07-30 390.65 393.25 390.65 392.75 0.0M
2025-07-29 393.20 393.70 391.05 391.05 0.0M
2025-07-28 388.80 390.65 388.75 390.65 0.0M
2025-07-25 385.05 386.25 385.05 385.70 0.0M
2025-07-24 385.80 386.25 384.55 385.20 0.0M
2025-07-23 384.40 385.60 384.40 385.60 0.0M
2025-07-22 383.75 383.75 382.00 382.00 0.0M
2025-07-21 385.75 385.85 384.75 384.75 0.0M
2025-07-18 388.15 388.15 384.45 384.45 0.0M
2025-07-17 386.20 388.05 385.50 387.30 0.0M
2025-07-16 382.00 385.75 378.60 378.60 0.0M
2025-07-15 385.55 385.55 384.50 385.30 0.0M
2025-07-14 382.50 384.20 382.50 384.20 0.0M
2025-07-11 385.20 385.20 383.60 383.65 0.0M
2025-07-10 382.15 387.55 382.15 387.55 0.0M
2025-07-09 381.65 383.10 381.65 382.75 0.0M
2025-07-08 382.10 383.60 382.10 382.50 0.0M
2025-07-07 384.55 386.15 383.65 383.65 0.0M
2025-07-04 383.20 383.20 382.30 382.60 0.0M
2025-07-03 381.60 385.85 381.60 385.10 0.0M
2025-07-02 383.15 383.15 381.40 382.05 0.0M
2025-07-01 378.75 382.25 376.75 382.25 0.0M
2025-06-30 379.55 379.90 378.25 378.75 0.0M
2025-06-27 375.65 378.00 375.55 378.00 0.0M
2025-06-26 372.50 373.80 372.40 373.80 0.0M
2025-06-25 375.55 375.60 373.80 373.80 0.0M
2025-06-24 374.65 374.65 373.05 374.00 0.0M
2025-06-23 370.00 372.70 369.80 369.80 0.0M
2025-06-20 369.35 371.65 369.10 371.20 0.0M
2025-06-19 371.05 371.05 368.50 368.55 0.0M
2025-06-18 370.80 372.30 370.60 371.70 0.0M
2025-06-17 370.20 372.50 369.45 371.90 0.0M
2025-06-16 370.10 371.80 369.60 371.55 0.0M
2025-06-13 371.55 373.85 371.15 371.15 0.0M
2025-06-12 375.55 375.55 370.95 373.85 0.0M
2025-06-11 378.90 378.90 377.50 378.35 0.0M
2025-06-10 378.95 379.45 377.45 378.30 0.0M
2025-06-09 378.30 378.55 377.60 377.60 0.0M
2025-06-06 375.95 380.00 375.15 378.10 0.0M
2025-06-05 375.80 376.35 372.35 375.80 0.0M
2025-06-04 377.65 378.05 376.00 376.10 0.0M
2025-06-03 372.80 376.85 372.70 376.85 0.0M
2025-06-02 372.65 372.75 371.00 371.45 0.0M
2025-05-30 375.30 376.05 374.70 375.05 0.0M
2025-05-29 381.35 381.95 373.55 373.55 0.0M
2025-05-28 377.60 377.60 376.25 376.80 0.0M
2025-05-27 373.30 375.45 372.80 375.45 0.0M
2025-05-26 371.95 373.30 371.95 372.75 0.0M
2025-05-23 373.55 373.65 368.25 370.35 0.0M
2025-05-22 373.50 374.55 371.85 374.55 0.0M
2025-05-21 378.75 379.05 376.45 376.90 0.0M
2025-05-20 382.80 384.40 382.55 383.00 0.0M
2025-05-19 380.60 381.75 378.25 381.75 0.0M
2025-05-16 380.90 383.40 380.80 383.40 0.0M
2025-05-15 376.05 380.35 376.05 380.35 0.0M
2025-05-14 379.90 379.90 378.60 379.50 0.0M
2025-05-13 384.00 384.05 381.40 381.40 0.0M
2025-05-12 380.25 384.50 380.25 383.10 0.0M
2025-05-09 371.00 372.05 369.45 369.70 0.0M
2025-05-08 369.45 371.55 368.10 371.55 0.0M
2025-05-07 363.90 364.80 363.30 364.65 0.0M
2025-05-06 366.35 366.35 363.95 365.00 0.0M
2025-05-05 365.65 368.05 364.65 368.05 0.0M
2025-05-02 365.50 366.40 363.75 366.15 0.0M
2025-04-30 358.95 360.15 354.20 358.40 0.0M
2025-04-29 356.15 358.05 356.15 357.20 0.0M
2025-04-28 356.20 357.70 354.75 354.75 0.0M
2025-04-25 357.10 357.10 352.70 353.20 0.0M
2025-04-24 350.15 353.90 348.40 353.80 0.0M
2025-04-23 350.95 359.00 350.85 353.25 0.0M
2025-04-22 338.00 342.30 337.10 342.30 0.0M
2025-04-17 354.55 355.65 347.25 347.50 0.0M
2025-04-16 356.30 360.05 355.30 358.35 0.0M
2025-04-15 361.40 362.80 359.65 362.50 0.0M
2025-04-14 357.85 362.80 357.85 359.30 0.0M
2025-04-11 355.10 355.10 346.45 350.90 0.0M
2025-04-10 371.60 371.80 354.15 354.15 0.0M
2025-04-09 343.20 346.80 334.75 342.65 0.0M
2025-04-08 354.00 363.70 354.00 359.00 0.0M
2025-04-07 336.75 348.90 335.50 347.85 0.0M
2025-04-04 367.65 368.70 356.00 358.80 0.0M
2025-04-03 378.25 379.00 370.10 371.80 0.0M
2025-04-02 391.75 391.75 388.75 391.30 0.0M
2025-04-01 391.85 392.15 387.60 392.15 0.0M
2025-03-31 384.25 388.45 383.95 388.45 0.0M
2025-03-28 394.00 395.45 387.50 387.50 0.0M
2025-03-27 397.35 397.90 393.85 395.50 0.0M
2025-03-26 397.65 400.00 397.55 397.55 0.0M
2025-03-25 397.05 397.60 396.40 396.55 0.0M
2025-03-24 393.25 397.05 393.25 396.70 0.0M
2025-03-21 389.25 390.05 386.25 389.60 0.0M
2025-03-20 389.90 390.65 387.75 390.65 0.0M
2025-03-19 384.45 388.25 384.15 387.60 0.0M
2025-03-18 385.10 385.70 382.85 382.85 0.0M
2025-03-17 382.50 385.25 381.50 384.80 0.0M
2025-03-14 380.85 384.05 378.80 383.00 0.0M
2025-03-13 381.80 383.90 379.25 379.60 0.0M
2025-03-12 383.50 385.10 379.35 382.45 0.0M
2025-03-11 388.75 388.75 381.60 381.85 0.0M
2025-03-10 396.15 396.15 392.60 393.00 0.0M
2025-03-07 396.85 396.85 392.25 392.30 0.0M
2025-03-06 399.65 399.65 395.60 398.60 0.0M
2025-03-05 403.25 403.25 397.10 397.30 0.0M
2025-03-04 414.40 414.65 405.95 406.00 0.0M
2025-03-03 424.70 424.70 419.40 419.40 0.0M
2025-02-28 419.20 421.30 418.95 420.05 0.0M
2025-02-27 417.95 423.60 417.95 423.60 0.0M
2025-02-26 418.75 419.80 418.00 418.75 0.0M
2025-02-25 417.65 419.00 415.50 415.50 0.0M
2025-02-24 418.70 420.25 417.50 419.00 0.0M
2025-02-21 423.90 425.10 420.20 421.75 0.0M
2025-02-20 429.80 429.95 422.90 422.90 0.0M
2025-02-19 429.50 429.65 428.15 429.45 0.0M
2025-02-18 429.15 429.40 427.50 427.55 0.0M
2025-02-17 428.05 428.80 427.95 428.80 0.0M
2025-02-14 429.95 429.95 427.40 427.40 0.0M
2025-02-13 428.50 430.40 428.25 429.00 0.0M
2025-02-12 432.20 432.30 428.75 428.80 0.0M
2025-02-11 432.70 433.20 431.60 432.60 0.0M
2025-02-10 432.75 434.80 432.70 432.70 0.0M
2025-02-07 433.10 434.20 431.85 432.70 0.0M
2025-02-06 434.90 436.55 434.00 434.00 0.0M
2025-02-05 429.75 430.55 429.10 430.55 0.0M
2025-02-04 432.50 432.50 431.00 431.25 0.0M
2025-02-03 432.15 434.10 429.95 434.10 0.0M
2025-01-31 434.80 436.65 433.70 433.70 0.0M
2025-01-30 432.60 434.45 429.95 432.00 0.0M
2025-01-29 432.85 433.95 432.35 432.90 0.0M
2025-01-28 430.30 433.50 430.20 431.25 0.0M
2025-01-27 422.90 425.35 420.90 424.65 0.0M
2025-01-24 428.50 428.50 425.60 425.60 0.0M
2025-01-23 427.20 428.80 426.70 428.75 0.0M
2025-01-22 425.60 426.35 424.10 426.25 0.0M
2025-01-21 422.70 424.30 422.70 424.05 0.0M
2025-01-20 424.55 424.55 421.40 421.95 0.0M
2025-01-17 422.85 425.95 422.65 425.50 0.0M
2025-01-16 423.25 423.35 421.25 421.25 0.0M
2025-01-15 415.10 421.90 415.10 421.90 0.0M
2025-01-14 415.35 415.95 413.10 413.10 0.0M
2025-01-13 411.45 414.80 411.45 414.25 0.0M
2025-01-10 416.05 416.05 412.00 412.00 0.0M
2025-01-09 415.30 416.15 415.30 416.00 0.0M
2025-01-08 414.75 415.90 413.50 415.15 0.0M
2025-01-07 412.45 416.00 412.10 413.50 0.0M
2025-01-06 415.60 416.45 413.65 416.45 0.0M
2025-01-03 415.40 416.70 414.65 416.25 0.0M
2025-01-02 415.05 418.20 414.90 418.00 0.0M