Dow Jones Auto Parts Makers (DJUSAT)

DJUSAT
🏛️ Vereinigte Staaten →
439.65
Letzte Aktualisierung: 2025-09-26
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
2021-12-31 649.81 657.25 648.49 654.41 12.9M
2021-12-30 651.22 657.49 650.83 651.23 16.3M
2021-12-29 648.88 652.16 646.79 648.47 15.4M
2021-12-28 650.21 654.89 646.96 648.47 14.9M
2021-12-27 645.04 653.36 641.13 651.28 14.4M
2021-12-23 639.79 647.36 639.61 644.40 15.3M
2021-12-22 626.29 637.07 626.27 635.80 15.9M
2021-12-21 617.76 626.75 617.59 626.33 18.3M
2021-12-20 623.49 623.49 604.35 611.28 20.9M
2021-12-17 636.98 638.79 623.04 629.05 36.3M
2021-12-16 649.47 654.79 636.41 637.40 21.1M
2021-12-15 635.67 644.81 626.15 644.65 40.4M
2021-12-14 641.04 645.69 632.60 638.28 25.8M
2021-12-13 658.69 659.94 641.39 643.57 16.5M
2021-12-10 660.98 665.63 654.77 661.28 15.0M
2021-12-09 664.85 664.85 655.63 656.25 16.7M
2021-12-08 662.85 669.05 659.68 667.86 17.0M
2021-12-07 653.47 665.67 653.47 659.96 18.2M
2021-12-06 639.29 652.56 634.01 647.00 19.8M
2021-12-03 650.90 651.21 630.70 636.80 25.6M
2021-12-02 637.08 651.97 635.32 650.08 19.7M
2021-12-01 648.45 660.03 630.14 630.22 20.5M
2021-11-30 653.07 653.07 633.75 636.09 31.4M
2021-11-29 655.24 665.11 645.98 653.80 18.5M
2021-11-26 665.70 665.70 644.25 653.31 14.3M
2021-11-24 677.87 679.08 670.56 677.09 12.1M
2021-11-23 690.52 694.93 681.70 683.49 19.0M
2021-11-22 693.43 699.39 689.01 692.24 22.5M
2021-11-19 696.32 697.98 688.82 691.57 22.3M
2021-11-18 704.52 706.74 691.77 696.75 27.8M
2021-11-17 703.30 709.26 698.09 702.65 23.6M
2021-11-16 709.74 709.74 702.44 705.41 43.1M
2021-11-15 697.56 708.94 697.50 705.50 44.4M
2021-11-12 689.43 695.50 686.04 694.47 29.2M
2021-11-11 683.87 689.67 682.15 688.85 39.0M
2021-11-10 685.56 692.79 677.36 682.39 31.4M
2021-11-09 697.36 698.69 687.16 690.56 95.2M
2021-11-08 679.26 690.45 679.26 688.25 49.3M
2021-11-05 685.44 693.91 680.24 682.79 19.1M
2021-11-04 687.65 695.43 681.96 682.49 30.9M
2021-11-03 667.82 690.37 666.03 686.10 29.9M
2021-11-02 669.86 672.39 661.52 671.45 23.6M
2021-11-01 662.63 671.63 662.04 671.56 28.8M
2021-10-29 650.80 660.93 650.56 659.40 52.8M
2021-10-28 645.44 652.51 645.44 651.82 20.1M
2021-10-27 642.64 649.01 637.84 641.84 20.5M
2021-10-26 652.63 653.91 642.42 644.57 23.3M
2021-10-25 643.30 650.99 641.79 649.95 20.4M
2021-10-22 652.63 654.40 639.65 640.22 19.6M
2021-10-21 646.73 654.99 646.25 652.35 12.9M
2021-10-20 637.68 647.21 635.15 646.98 13.1M
2021-10-19 645.09 648.20 640.45 641.56 13.0M
2021-10-18 646.72 648.27 640.40 643.60 13.0M
2021-10-15 652.72 654.79 649.34 649.60 14.2M
2021-10-14 638.82 648.77 637.46 647.80 12.3M
2021-10-13 633.93 637.58 626.76 635.38 17.8M
2021-10-12 627.27 636.93 625.25 634.06 15.1M
2021-10-11 631.24 637.91 624.77 624.89 13.2M
2021-10-08 626.17 636.52 624.95 630.64 15.6M
2021-10-07 612.09 629.20 610.41 625.50 13.5M
2021-10-06 601.07 604.63 591.99 604.23 13.8M
2021-10-05 605.02 613.07 600.53 609.73 16.0M
2021-10-04 600.30 606.77 596.34 606.03 18.9M
2021-10-01 593.89 601.88 584.08 598.93 13.3M
2021-09-30 601.67 602.25 590.09 590.09 16.9M
2021-09-29 607.45 609.33 597.51 599.71 18.0M
2021-09-28 612.83 616.20 603.12 606.07 21.2M
2021-09-27 600.93 613.62 599.91 611.20 23.5M
2021-09-24 603.52 608.45 600.89 602.20 36.4M
2021-09-23 585.47 608.56 585.47 605.52 46.2M
2021-09-22 579.80 588.17 579.46 582.82 24.6M
2021-09-21 574.23 577.27 566.89 573.19 54.8M
2021-09-20 570.76 570.76 559.78 568.61 17.7M
2021-09-17 588.35 588.35 577.15 582.31 34.2M
2021-09-16 596.84 596.84 581.40 588.27 17.1M
2021-09-15 587.62 600.79 585.68 599.68 17.1M
2021-09-14 584.68 588.71 582.81 586.62 12.1M
2021-09-13 582.89 585.94 578.02 584.54 12.3M
2021-09-10 587.85 591.83 577.17 577.57 11.7M
2021-09-09 578.93 585.89 577.08 583.33 11.8M
2021-09-08 585.49 585.49 572.66 580.34 18.9M
2021-09-07 589.84 593.29 586.89 588.84 14.5M
2021-09-03 593.74 593.85 588.64 591.37 10.8M
2021-09-02 595.30 596.11 591.21 594.27 14.2M
2021-09-01 593.23 595.80 584.72 592.37 13.1M
2021-08-31 597.64 599.12 592.09 593.94 14.9M
2021-08-30 607.37 608.57 596.37 596.50 11.2M
2021-08-27 598.83 608.28 598.83 605.30 12.2M
2021-08-26 605.41 606.27 595.13 596.40 14.5M
2021-08-25 609.08 611.52 605.35 607.05 13.0M
2021-08-24 599.51 608.68 599.51 606.94 14.2M
2021-08-23 597.54 601.75 595.99 597.36 17.4M
2021-08-20 590.02 595.99 586.96 595.03 18.2M
2021-08-19 599.07 599.07 585.35 590.76 21.7M
2021-08-18 608.35 613.98 605.58 605.97 16.6M
2021-08-17 628.08 628.08 602.31 610.67 20.8M
2021-08-16 626.24 630.93 619.88 629.85 17.2M
2021-08-13 636.69 637.10 628.43 630.32 19.9M
2021-08-12 643.04 643.48 632.92 635.77 14.8M
2021-08-11 643.24 643.24 634.76 641.79 15.9M
2021-08-10 634.52 643.69 634.16 642.76 16.0M
2021-08-09 626.58 637.49 625.80 633.27 24.1M
2021-08-06 627.51 632.49 622.53 629.76 14.9M
2021-08-05 620.05 630.37 619.47 624.88 16.5M
2021-08-04 647.20 647.20 634.21 634.34 17.0M
2021-08-03 648.63 650.75 640.10 650.48 21.7M
2021-08-02 651.77 658.05 644.79 646.98 18.9M
2021-07-30 645.87 655.04 644.45 648.32 17.3M
2021-07-29 641.80 650.88 641.17 650.33 18.5M
2021-07-28 627.32 639.60 627.32 635.13 26.6M
2021-07-27 625.06 627.53 618.58 626.29 18.7M
2021-07-26 622.79 628.88 619.49 628.83 13.1M
2021-07-23 618.93 624.20 615.79 622.23 13.0M
2021-07-22 625.58 625.58 613.07 613.97 13.7M
2021-07-21 620.53 628.81 620.43 624.12 13.1M
2021-07-20 598.12 617.78 596.54 616.02 14.7M
2021-07-19 594.04 600.50 585.62 596.35 19.0M
2021-07-16 622.04 622.04 603.58 604.40 19.3M
2021-07-15 620.20 625.98 616.05 620.18 17.2M
2021-07-14 629.80 633.57 620.79 624.59 17.4M
2021-07-13 632.93 634.08 626.62 627.60 17.9M
2021-07-12 629.22 637.07 626.40 634.50 16.5M
2021-07-09 623.15 632.19 623.15 630.95 15.7M
2021-07-08 620.36 620.36 605.92 615.72 17.3M
2021-07-07 632.40 632.40 614.25 623.49 24.9M
2021-07-06 643.78 643.78 628.87 633.75 17.1M
2021-07-02 644.51 646.11 640.24 644.76 15.1M
2021-07-01 643.96 645.77 640.14 643.94 21.2M
2021-06-30 641.70 645.44 638.96 639.93 24.9M
2021-06-29 638.70 645.98 638.64 643.73 29.9M
2021-06-28 642.93 643.76 631.73 637.30 25.9M
2021-06-25 640.36 644.56 639.99 643.73 29.3M
2021-06-24 641.72 646.27 638.11 639.71 30.2M
2021-06-23 628.99 635.58 628.30 632.02 18.9M
2021-06-22 624.64 629.66 620.78 628.04 18.2M
2021-06-21 617.68 626.51 616.85 623.81 17.5M
2021-06-18 628.67 628.67 609.62 612.40 10.4M
2021-06-17 644.12 648.09 622.15 628.67 7.8M
2021-06-16 653.69 654.69 643.41 644.78 6.1M
2021-06-15 656.79 657.14 652.23 655.92 5.0M
2021-06-14 661.00 661.00 653.09 656.71 4.7M
2021-06-11 657.59 662.77 657.45 662.33 3.9M
2021-06-10 668.25 669.81 655.21 656.03 5.0M
2021-06-09 669.26 669.26 663.28 664.37 5.0M
2021-06-08 662.69 671.31 657.92 670.14 5.0M
2021-06-07 676.39 676.41 661.39 664.81 5.5M
2021-06-04 670.57 677.08 669.30 676.55 5.4M
2021-06-03 663.23 675.32 658.32 668.92 8.0M
2021-06-02 669.86 670.78 657.90 663.91 7.2M
2021-06-01 657.05 668.52 655.39 665.98 6.4M
2021-05-28 652.51 656.64 646.05 653.10 5.0M
2021-05-27 640.45 656.45 640.45 653.17 10.6M
2021-05-26 628.71 635.53 627.97 634.48 4.9M
2021-05-25 631.79 637.42 627.75 629.17 5.0M
2021-05-24 633.06 635.18 628.14 630.46 3.7M
2021-05-21 622.47 632.66 622.47 629.87 5.7M
2021-05-20 620.39 621.68 614.28 618.56 5.1M
2021-05-19 613.91 619.08 607.40 617.38 6.7M
2021-05-18 630.28 632.09 621.53 621.88 5.0M
2021-05-17 626.06 629.87 620.95 628.31 4.0M
2021-05-14 624.68 630.32 620.02 628.33 3.9M
2021-05-13 609.16 622.77 609.16 618.59 6.3M
2021-05-12 626.53 631.07 604.84 606.34 6.4M
2021-05-11 635.96 637.42 621.83 630.12 6.5M
2021-05-10 655.97 658.35 642.58 642.58 6.2M
2021-05-07 638.47 657.40 633.99 657.13 5.8M
2021-05-06 629.29 638.33 625.72 637.98 6.1M
2021-05-05 626.59 637.83 623.76 635.23 4.8M
2021-05-04 624.44 624.78 612.43 620.71 6.9M
2021-05-03 628.96 634.68 625.22 628.87 6.3M
2021-04-30 628.58 633.59 622.32 624.71 6.6M
2021-04-29 640.09 641.81 627.17 631.80 6.8M
2021-04-28 636.08 642.18 634.44 640.00 5.0M
2021-04-27 633.57 641.88 631.83 638.21 5.6M
2021-04-26 634.30 639.28 630.39 633.01 5.2M
2021-04-23 615.90 634.17 614.00 632.02 6.8M
2021-04-22 616.42 616.85 605.94 610.47 6.2M
2021-04-21 594.86 614.90 592.31 613.99 6.2M
2021-04-20 610.37 611.04 591.12 595.47 6.4M
2021-04-19 614.15 614.60 608.75 612.36 5.9M
2021-04-16 612.36 622.66 612.36 614.76 6.8M
2021-04-15 610.13 612.88 603.85 611.71 5.0M
2021-04-14 605.45 617.18 604.06 609.50 5.2M
2021-04-13 612.03 612.62 598.30 603.60 5.7M
2021-04-12 607.06 611.88 604.78 610.97 6.3M
2021-04-09 601.00 605.85 599.00 605.76 5.5M
2021-04-08 599.31 602.26 591.81 599.83 5.7M
2021-04-07 612.67 614.77 600.32 601.97 5.6M
2021-04-06 610.80 618.02 608.45 613.26 6.0M
2021-04-05 609.09 615.18 607.51 609.88 4.8M
2021-04-01 602.72 605.38 597.68 604.24 5.7M
2021-03-31 600.04 603.33 594.01 597.48 7.1M
2021-03-30 588.49 598.51 585.48 597.87 7.3M
2021-03-29 601.48 604.12 587.30 587.67 8.3M
2021-03-26 601.38 604.12 591.96 602.53 8.8M
2021-03-25 582.36 598.90 578.04 597.06 7.4M
2021-03-24 592.66 599.16 587.28 587.36 8.6M
2021-03-23 606.44 606.44 584.20 587.56 8.7M
2021-03-22 616.59 616.59 603.90 609.13 7.5M
2021-03-19 624.65 624.65 612.13 618.56 17.4M
2021-03-18 635.56 645.51 623.22 624.70 6.5M
2021-03-17 622.88 638.51 620.41 638.51 7.5M
2021-03-16 637.77 638.20 620.96 623.82 5.3M
2021-03-15 632.41 639.85 626.11 639.49 5.2M
2021-03-12 629.31 634.03 628.23 633.68 5.2M
2021-03-11 629.11 636.29 626.42 631.73 6.4M
2021-03-10 613.31 631.00 612.60 625.39 6.8M
2021-03-09 620.52 620.52 609.73 610.02 9.0M
2021-03-08 617.47 625.26 614.98 617.24 9.4M
2021-03-05 602.09 612.41 580.62 611.77 10.2M
2021-03-04 617.73 620.08 585.20 597.04 7.7M
2021-03-03 618.79 636.42 618.79 622.82 8.2M
2021-03-02 615.82 622.10 608.39 615.92 5.7M
2021-03-01 603.47 618.94 603.37 615.32 6.5M
2021-02-26 596.84 603.52 584.36 599.38 10.1M
2021-02-25 612.11 612.88 588.90 593.68 6.6M
2021-02-24 606.80 615.87 603.14 613.58 7.9M
2021-02-23 607.66 607.66 590.92 603.98 9.5M
2021-02-22 601.29 619.64 599.19 614.08 6.9M
2021-02-19 594.03 606.13 594.03 604.05 8.0M
2021-02-18 601.11 602.16 586.06 589.09 7.9M
2021-02-17 601.40 605.89 596.08 604.71 9.6M
2021-02-16 605.92 611.09 603.62 604.62 8.4M
2021-02-12 597.44 600.91 590.37 600.66 6.4M
2021-02-11 600.32 604.31 585.97 599.18 8.4M
2021-02-10 594.33 599.48 588.59 596.20 8.4M
2021-02-09 590.42 593.21 586.75 591.01 5.6M
2021-02-08 587.74 593.57 585.04 593.56 7.3M
2021-02-05 580.47 586.19 577.96 585.84 6.8M
2021-02-04 588.28 590.60 573.00 573.56 10.0M
2021-02-03 568.06 579.42 567.82 576.38 7.4M
2021-02-02 568.48 571.76 563.98 567.66 7.1M
2021-02-01 548.95 560.75 548.95 559.85 7.8M
2021-01-29 550.85 558.41 539.81 545.09 11.6M
2021-01-28 548.54 555.46 546.38 551.25 10.3M
2021-01-27 556.86 556.86 540.42 543.20 15.4M
2021-01-26 576.17 578.38 564.75 565.28 9.8M
2021-01-25 574.19 574.43 559.47 572.74 8.3M
2021-01-22 579.93 584.37 573.42 575.39 7.3M
2021-01-21 582.70 588.01 580.85 586.14 9.8M
2021-01-20 577.25 582.23 573.28 580.84 7.7M
2021-01-19 578.63 581.42 566.21 570.74 6.8M
2021-01-15 577.89 578.61 560.35 570.53 9.5M
2021-01-14 588.53 589.65 578.96 581.33 7.8M
2021-01-13 601.07 602.51 584.11 586.33 7.5M
2021-01-12 589.80 608.37 588.92 603.86 8.8M
2021-01-11 577.92 590.33 573.65 585.13 7.2M
2021-01-08 591.02 598.50 579.56 585.39 7.9M
2021-01-07 579.83 590.15 579.83 589.07 8.1M
2021-01-06 553.00 574.72 553.00 571.80 9.2M
2021-01-05 538.48 554.11 538.48 553.02 6.4M
2021-01-04 549.80 551.62 535.15 540.40 7.5M