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
2022-12-30 475.63 476.72 470.97 475.10 8.9M
2022-12-29 472.46 479.63 472.46 478.95 11.2M
2022-12-28 474.41 476.43 466.96 467.65 10.9M
2022-12-27 472.77 476.85 469.78 473.63 11.0M
2022-12-23 469.55 473.17 467.12 472.47 8.3M
2022-12-22 476.36 476.36 464.01 469.79 12.0M
2022-12-21 481.37 485.31 480.01 482.65 11.6M
2022-12-20 477.26 481.69 475.95 477.74 24.2M
2022-12-19 481.53 481.86 474.61 477.00 13.0M
2022-12-16 487.80 487.80 477.19 479.90 22.7M
2022-12-15 489.77 490.96 484.71 488.96 13.1M
2022-12-14 493.65 500.34 490.71 493.94 18.0M
2022-12-13 513.91 513.91 492.60 496.31 14.8M
2022-12-12 487.06 498.15 486.13 497.52 11.5M
2022-12-09 491.88 494.84 489.37 490.43 12.2M
2022-12-08 501.08 501.67 492.91 495.83 13.1M
2022-12-07 501.74 505.72 499.32 499.96 11.9M
2022-12-06 514.14 517.76 500.26 505.35 13.8M
2022-12-05 518.87 518.87 509.64 513.96 12.5M
2022-12-02 519.56 525.56 514.01 523.76 10.9M
2022-12-01 526.67 530.72 522.46 525.31 16.0M
2022-11-30 513.30 527.01 510.42 527.01 23.6M
2022-11-29 515.86 517.34 510.94 511.74 12.1M
2022-11-28 517.49 521.53 512.56 513.81 13.4M
2022-11-25 525.54 526.36 523.22 526.36 4.7M
2022-11-23 524.57 529.25 523.02 525.47 9.9M
2022-11-22 524.76 527.44 522.83 526.68 11.5M
2022-11-21 521.76 524.72 519.70 521.14 13.0M
2022-11-18 521.40 529.34 518.46 526.18 18.3M
2022-11-17 517.87 519.59 510.00 519.41 12.6M
2022-11-16 526.87 530.56 522.55 524.03 14.8M
2022-11-15 531.88 541.27 530.68 535.39 16.0M
2022-11-14 528.14 535.41 526.62 527.34 14.8M
2022-11-11 525.99 536.17 523.61 532.20 19.4M
2022-11-10 512.04 525.70 512.04 524.96 21.7M
2022-11-09 496.88 501.15 489.57 490.21 21.3M
2022-11-08 497.53 505.88 494.12 501.59 15.1M
2022-11-07 496.31 496.78 487.83 496.40 15.5M
2022-11-04 482.15 497.15 482.15 492.35 17.6M
2022-11-03 467.09 478.65 460.15 472.47 16.4M
2022-11-02 479.95 481.20 464.45 464.71 17.1M
2022-11-01 485.86 488.33 480.00 480.90 12.1M
2022-10-31 477.89 482.67 475.12 480.63 17.7M
2022-10-28 468.64 481.22 466.78 480.60 15.8M
2022-10-27 472.89 475.93 468.84 470.48 16.9M
2022-10-26 470.61 475.54 466.73 467.44 16.1M
2022-10-25 460.65 470.85 460.65 469.91 17.9M
2022-10-24 450.79 462.59 448.57 461.15 16.2M
2022-10-21 437.57 448.16 434.93 447.46 13.6M
2022-10-20 441.07 445.80 432.22 434.60 12.9M
2022-10-19 444.51 448.44 437.73 440.92 10.5M
2022-10-18 451.86 454.14 443.92 448.74 12.3M
2022-10-17 434.68 441.16 434.02 440.08 11.2M
2022-10-14 437.56 440.61 423.89 425.34 13.8M
2022-10-13 417.64 436.10 412.16 433.33 13.0M
2022-10-12 428.75 429.41 424.80 426.55 12.3M
2022-10-11 428.42 437.47 425.70 429.57 13.5M
2022-10-10 434.90 434.90 424.69 429.97 13.5M
2022-10-07 441.78 441.78 432.40 435.22 12.8M
2022-10-06 443.71 450.72 442.88 447.84 9.9M
2022-10-05 440.53 447.42 437.23 445.42 12.2M
2022-10-04 437.85 449.20 437.85 449.08 16.0M
2022-10-03 416.49 433.63 413.15 429.93 15.7M
2022-09-30 417.01 424.32 411.81 412.31 13.2M
2022-09-29 428.77 428.77 413.64 418.33 17.9M
2022-09-28 428.82 440.80 426.92 438.21 12.5M
2022-09-27 432.70 434.16 422.35 427.27 12.1M
2022-09-26 427.03 436.49 425.77 426.98 12.7M
2022-09-23 432.66 433.55 420.68 427.17 15.1M
2022-09-22 451.17 452.47 438.35 441.12 16.3M
2022-09-21 462.39 466.67 451.36 451.44 15.7M
2022-09-20 469.67 469.67 460.14 461.64 11.8M
2022-09-19 460.58 475.69 459.36 475.32 10.0M
2022-09-16 469.47 471.88 461.28 464.37 27.0M
2022-09-15 472.14 488.29 470.31 472.04 22.7M
2022-09-14 477.39 477.94 467.61 474.95 17.1M
2022-09-13 479.47 486.38 475.48 476.61 17.5M
2022-09-12 487.95 494.63 487.95 493.78 15.9M
2022-09-09 475.79 484.58 475.79 484.22 13.9M
2022-09-08 465.19 473.45 461.72 473.44 14.4M
2022-09-07 456.81 472.96 456.81 472.28 16.5M
2022-09-06 463.68 464.09 453.95 456.93 16.0M
2022-09-02 475.76 477.57 461.74 463.77 15.8M
2022-09-01 466.81 470.49 458.90 470.21 15.3M
2022-08-31 475.57 478.47 470.52 471.87 18.3M
2022-08-30 480.66 482.71 471.09 474.45 13.1M
2022-08-29 472.57 480.34 469.84 476.69 12.8M
2022-08-26 494.73 496.50 475.93 475.97 15.3M
2022-08-25 485.21 494.63 485.21 494.63 16.3M
2022-08-24 478.92 486.78 477.17 483.27 15.5M
2022-08-23 477.24 485.42 477.24 477.89 15.7M
2022-08-22 490.92 490.92 475.46 476.35 19.2M
2022-08-19 508.59 508.59 499.94 501.80 19.5M
2022-08-18 508.05 514.45 506.91 512.35 13.7M
2022-08-17 510.73 512.02 502.31 508.05 19.6M
2022-08-16 516.55 521.32 515.25 518.19 18.7M
2022-08-15 518.58 521.37 517.47 518.36 20.1M
2022-08-12 517.53 524.34 514.14 524.08 22.5M
2022-08-11 509.27 516.44 507.66 513.80 26.1M
2022-08-10 495.63 506.18 495.63 503.91 24.0M
2022-08-09 490.89 491.13 482.26 484.10 20.9M
2022-08-08 484.89 496.90 484.89 492.52 20.6M
2022-08-05 477.55 487.22 476.72 480.94 17.7M
2022-08-04 504.47 504.47 481.42 482.07 23.5M
2022-08-03 503.44 508.41 500.50 506.22 20.8M
2022-08-02 493.53 504.04 490.39 498.74 22.3M
2022-08-01 492.01 499.08 486.83 495.93 17.0M
2022-07-29 488.60 494.84 486.93 494.13 19.4M
2022-07-28 478.31 488.72 474.03 488.57 22.6M
2022-07-27 465.65 477.07 463.07 475.69 17.6M
2022-07-26 464.25 465.66 458.77 460.68 20.0M
2022-07-25 470.28 470.66 463.30 468.36 13.2M
2022-07-22 479.02 479.02 462.64 467.27 18.3M
2022-07-21 467.02 475.93 464.35 475.62 21.1M
2022-07-20 460.93 469.88 460.85 469.12 18.8M
2022-07-19 448.96 462.90 448.96 462.64 14.9M
2022-07-18 445.14 451.55 438.78 440.36 18.5M
2022-07-15 437.61 441.51 430.00 440.48 17.0M
2022-07-14 429.70 430.09 420.47 428.55 16.7M
2022-07-13 431.59 438.43 426.21 435.90 16.9M
2022-07-12 430.98 445.00 430.98 438.68 15.7M
2022-07-11 441.51 442.30 430.43 431.29 17.0M
2022-07-08 446.53 449.72 440.07 443.94 19.8M
2022-07-07 432.80 446.72 432.80 445.55 19.4M
2022-07-06 432.46 435.98 421.79 425.70 18.5M
2022-07-05 422.84 433.44 415.84 433.39 20.9M
2022-07-01 425.44 437.78 424.44 432.99 19.2M
2022-06-30 430.06 430.71 417.28 426.16 24.9M
2022-06-29 447.04 447.52 435.00 438.80 19.9M
2022-06-28 456.30 465.18 449.29 449.51 19.2M
2022-06-27 456.01 459.33 450.55 455.15 18.9M
2022-06-24 441.38 454.90 440.82 454.36 53.7M
2022-06-23 434.38 438.56 428.50 437.99 22.5M
2022-06-22 429.28 441.67 427.63 434.89 22.5M
2022-06-21 425.86 435.41 423.07 433.55 21.9M
2022-06-17 412.04 420.49 408.08 415.83 32.6M
2022-06-16 431.67 431.67 407.27 410.38 24.6M
2022-06-15 443.30 449.78 434.30 443.70 25.8M
2022-06-14 441.18 444.52 434.68 438.03 19.8M
2022-06-13 453.06 453.06 436.18 439.12 27.8M
2022-06-10 477.16 479.16 464.45 464.45 22.4M
2022-06-09 490.62 494.90 486.13 486.13 18.0M
2022-06-08 494.42 500.73 489.96 493.94 14.5M
2022-06-07 490.61 496.40 486.71 495.13 18.9M
2022-06-06 487.72 497.13 487.72 494.62 19.6M
2022-06-03 487.91 489.55 481.26 482.22 15.2M
2022-06-02 486.86 495.74 484.91 495.63 19.8M
2022-06-01 490.86 493.12 480.14 485.65 19.2M
2022-05-31 482.37 491.46 476.96 487.97 25.3M
2022-05-27 477.19 484.49 477.03 483.80 18.3M
2022-05-26 457.71 474.96 457.37 472.45 21.4M
2022-05-25 439.47 453.68 437.72 451.92 21.8M
2022-05-24 448.25 448.72 438.40 441.84 20.2M
2022-05-23 456.04 456.04 446.31 452.19 18.3M
2022-05-20 466.58 468.30 438.75 451.57 22.0M
2022-05-19 450.87 466.21 449.27 458.14 21.1M
2022-05-18 464.63 467.03 451.70 452.76 20.4M
2022-05-17 463.46 471.81 461.39 471.76 19.4M
2022-05-16 463.72 463.72 448.40 455.12 20.9M
2022-05-13 450.33 466.08 449.75 464.62 25.7M
2022-05-12 430.92 446.24 429.03 442.18 34.3M
2022-05-11 450.76 457.67 433.52 433.85 31.3M
2022-05-10 459.09 460.22 437.26 448.92 31.2M
2022-05-09 461.55 465.18 448.25 449.90 27.7M
2022-05-06 472.29 474.33 455.48 468.12 20.3M
2022-05-05 486.47 492.44 468.71 473.44 22.7M
2022-05-04 482.09 496.74 475.62 496.20 23.9M
2022-05-03 482.35 488.45 477.68 484.33 18.9M
2022-05-02 474.17 482.93 467.49 482.71 18.4M
2022-04-29 483.42 491.18 473.60 474.64 15.7M
2022-04-28 479.10 487.62 468.78 484.73 15.9M
2022-04-27 470.27 481.01 468.06 473.14 16.6M
2022-04-26 480.35 482.67 468.70 469.03 20.6M
2022-04-25 480.40 486.80 472.05 486.20 19.5M
2022-04-22 488.22 491.62 480.68 481.16 19.1M
2022-04-21 508.78 513.91 492.85 494.24 17.4M
2022-04-20 500.77 506.18 498.69 499.41 15.8M
2022-04-19 481.62 496.32 481.17 495.51 16.3M
2022-04-18 476.64 482.64 474.86 479.64 15.5M
2022-04-14 488.14 492.86 482.86 483.97 12.2M
2022-04-13 489.31 492.71 486.66 487.41 12.9M
2022-04-12 490.96 500.67 487.16 489.49 18.2M
2022-04-11 480.44 496.14 479.27 485.15 20.7M
2022-04-08 484.78 492.79 480.74 483.89 14.5M
2022-04-07 487.06 489.36 475.08 486.20 17.6M
2022-04-06 495.48 495.48 484.32 490.76 20.0M
2022-04-05 513.79 515.11 495.57 496.61 21.4M
2022-04-04 515.24 521.30 511.98 519.38 20.2M
2022-04-01 518.85 523.31 510.48 515.35 17.1M
2022-03-31 523.34 523.34 514.55 514.55 19.6M
2022-03-30 533.88 533.88 521.47 524.15 21.1M
2022-03-29 527.49 539.20 527.29 535.92 29.9M
2022-03-28 508.93 512.82 504.91 511.13 31.3M
2022-03-25 510.01 510.77 502.73 508.84 11.3M
2022-03-24 506.95 510.49 504.94 510.43 13.1M
2022-03-23 509.93 511.17 503.90 504.60 18.4M
2022-03-22 507.85 514.72 507.63 511.50 15.4M
2022-03-21 512.50 515.46 501.60 506.24 16.7M
2022-03-18 504.97 516.21 500.22 513.75 27.4M
2022-03-17 500.18 507.77 495.29 506.41 17.6M
2022-03-16 480.96 506.72 480.96 506.72 22.4M
2022-03-15 473.31 484.62 472.74 479.16 18.9M
2022-03-14 472.87 483.16 466.90 469.14 23.6M
2022-03-11 480.32 482.40 472.99 473.38 17.4M
2022-03-10 469.01 478.57 463.39 477.13 17.5M
2022-03-09 477.00 485.21 475.96 477.49 20.1M
2022-03-08 456.71 477.68 444.68 459.49 31.2M
2022-03-07 478.36 480.76 449.84 450.15 27.0M
2022-03-04 499.85 500.91 474.45 478.87 26.7M
2022-03-03 522.40 524.22 506.08 508.85 17.5M
2022-03-02 511.13 526.37 508.99 523.68 20.7M
2022-03-01 537.36 537.36 503.49 506.42 28.5M
2022-02-28 540.99 548.84 531.10 537.36 22.4M
2022-02-25 547.64 556.49 542.50 554.59 17.5M
2022-02-24 541.49 547.11 517.20 546.75 25.1M
2022-02-23 561.62 564.00 541.15 542.59 19.5M
2022-02-22 571.04 573.50 550.98 556.62 20.5M
2022-02-18 581.79 585.46 570.81 573.68 16.2M
2022-02-17 593.56 594.05 579.60 581.46 20.4M
2022-02-16 582.78 597.54 582.78 594.64 17.7M
2022-02-15 572.20 591.38 572.20 590.26 21.7M
2022-02-14 560.19 569.75 559.27 565.37 17.7M
2022-02-11 570.13 573.86 555.00 559.44 18.7M
2022-02-10 579.43 588.82 566.68 570.01 17.5M
2022-02-09 575.87 587.93 575.87 586.17 17.6M
2022-02-08 563.51 575.58 561.22 573.83 16.0M
2022-02-07 564.35 569.65 560.58 562.28 16.6M
2022-02-04 562.74 569.37 553.12 564.02 19.0M
2022-02-03 576.99 583.45 564.65 565.35 17.6M
2022-02-02 587.43 590.33 580.02 585.65 20.7M
2022-02-01 576.38 588.14 570.40 587.12 29.6M
2022-01-31 550.99 575.41 549.29 574.88 30.7M
2022-01-28 554.55 555.33 536.51 552.88 28.6M
2022-01-27 575.24 581.54 549.63 555.14 29.1M
2022-01-26 576.76 590.07 562.15 569.13 40.9M
2022-01-25 573.46 577.49 556.94 568.86 20.6M
2022-01-24 561.83 582.10 543.35 581.16 40.3M
2022-01-21 586.32 591.84 574.85 575.86 36.3M
2022-01-20 606.65 612.37 585.75 586.70 51.0M
2022-01-19 626.45 626.74 603.40 603.58 28.6M
2022-01-18 632.35 632.35 621.08 622.97 19.2M
2022-01-14 642.11 642.19 626.04 637.65 15.8M
2022-01-13 648.55 659.54 645.20 647.38 21.0M
2022-01-12 651.04 656.79 638.08 645.65 15.7M
2022-01-11 651.38 651.38 636.72 647.64 17.6M
2022-01-10 659.01 659.26 639.94 652.31 20.7M
2022-01-07 670.82 676.67 659.97 662.30 15.3M
2022-01-06 661.64 673.88 653.18 671.08 22.3M
2022-01-05 677.49 682.93 661.22 661.22 20.7M
2022-01-04 658.11 681.51 658.11 676.88 18.0M
2022-01-03 657.14 663.38 653.24 657.52 17.8M