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
2023-12-29 471.67 473.23 467.73 468.62 13.2M
2023-12-28 469.61 472.49 468.08 471.62 10.8M
2023-12-27 470.90 472.13 469.06 470.54 11.0M
2023-12-26 469.38 471.88 467.69 470.13 11.6M
2023-12-22 467.06 470.60 466.11 467.81 14.4M
2023-12-21 460.16 467.33 460.16 467.11 12.4M
2023-12-20 464.67 468.95 456.62 456.78 16.1M
2023-12-19 461.17 466.19 461.17 465.44 13.9M
2023-12-18 460.12 460.12 455.13 459.58 13.8M
2023-12-15 463.47 464.16 457.16 458.10 30.4M
2023-12-14 446.59 466.06 446.59 465.45 28.9M
2023-12-13 436.27 442.77 429.35 442.74 19.6M
2023-12-12 437.89 438.88 432.82 436.96 14.3M
2023-12-11 433.00 440.23 433.00 439.00 15.7M
2023-12-08 438.07 441.91 434.39 434.53 18.5M
2023-12-07 439.30 439.62 435.06 438.00 15.3M
2023-12-06 440.05 447.58 439.49 440.38 19.5M
2023-12-05 445.21 445.21 436.43 437.54 16.9M
2023-12-04 444.03 450.97 443.76 447.99 23.0M
2023-12-01 439.69 446.00 437.57 445.86 20.9M
2023-11-30 441.15 441.90 437.18 439.76 24.6M
2023-11-29 443.21 446.69 439.75 440.50 29.5M
2023-11-28 439.61 440.67 436.20 436.91 17.0M
2023-11-27 443.96 443.96 439.75 439.75 13.8M
2023-11-24 443.59 447.65 443.45 445.12 6.2M
2023-11-22 442.98 445.59 441.11 442.26 16.1M
2023-11-21 438.74 440.58 437.17 439.21 12.1M
2023-11-20 440.88 444.20 438.58 442.61 16.1M
2023-11-17 437.87 442.57 437.85 441.36 15.7M
2023-11-16 439.21 440.82 431.54 435.22 16.8M
2023-11-15 435.78 442.29 435.78 440.33 18.0M
2023-11-14 427.66 438.98 427.66 435.59 19.0M
2023-11-13 418.38 421.18 415.68 419.39 14.1M
2023-11-10 411.80 421.23 409.85 419.54 16.3M
2023-11-09 417.32 418.47 410.42 410.59 16.7M
2023-11-08 421.93 422.30 414.14 416.13 15.1M
2023-11-07 418.33 422.69 414.93 422.14 13.7M
2023-11-06 426.77 428.32 417.69 418.95 17.9M
2023-11-03 424.39 426.88 420.26 425.06 30.9M
2023-11-02 428.40 433.16 408.80 421.92 33.1M
2023-11-01 440.39 440.93 431.39 438.63 18.2M
2023-10-31 435.86 441.06 435.00 439.23 22.5M
2023-10-30 437.27 439.90 431.53 435.14 20.2M
2023-10-27 447.48 448.96 433.56 434.56 20.0M
2023-10-26 449.29 457.20 448.85 449.93 26.0M
2023-10-25 450.93 450.93 445.52 448.06 17.2M
2023-10-24 451.01 455.13 450.10 452.42 15.8M
2023-10-23 454.67 457.04 449.23 449.58 15.8M
2023-10-20 452.63 460.42 452.63 455.85 21.6M
2023-10-19 473.02 473.02 449.80 451.18 16.8M
2023-10-18 481.19 481.19 470.97 471.79 15.7M
2023-10-17 481.70 490.84 480.00 485.84 15.0M
2023-10-16 480.87 487.95 480.87 484.56 11.9M
2023-10-13 483.24 483.47 473.68 476.85 15.6M
2023-10-12 489.71 489.71 480.76 483.04 15.3M
2023-10-11 491.80 492.88 487.01 489.96 12.0M
2023-10-10 485.03 492.55 485.03 489.77 13.6M
2023-10-09 482.74 485.98 476.14 483.98 13.8M
2023-10-06 470.51 488.88 469.86 484.94 16.7M
2023-10-05 479.08 481.77 468.83 473.67 13.0M
2023-10-04 472.24 482.17 471.61 481.00 14.1M
2023-10-03 482.66 483.59 470.59 472.78 16.3M
2023-10-02 488.08 492.02 484.58 486.64 12.3M
2023-09-29 493.84 497.47 489.74 490.63 12.3M
2023-09-28 480.26 492.35 479.12 490.57 14.0M
2023-09-27 484.69 485.89 476.56 480.43 14.0M
2023-09-26 491.73 492.30 480.95 481.23 10.9M
2023-09-25 485.82 494.52 485.31 493.49 9.6M
2023-09-22 488.89 494.31 487.68 488.37 12.1M
2023-09-21 496.36 496.36 487.38 487.38 15.8M
2023-09-20 504.21 509.18 500.38 500.58 16.9M
2023-09-19 497.88 502.15 494.88 500.97 16.5M
2023-09-18 500.07 500.91 497.19 497.90 17.5M
2023-09-15 500.06 505.27 500.06 501.67 32.1M
2023-09-14 497.93 501.23 493.08 501.09 15.7M
2023-09-13 503.32 505.01 494.77 496.73 14.8M
2023-09-12 495.33 505.13 494.88 502.52 14.8M
2023-09-11 502.99 504.18 496.32 497.18 11.7M
2023-09-08 500.16 500.16 495.54 498.88 11.8M
2023-09-07 500.74 502.31 496.48 499.09 13.0M
2023-09-06 507.58 512.59 504.03 505.86 12.4M
2023-09-05 512.71 512.71 506.80 508.13 12.6M
2023-09-01 509.10 515.49 508.70 515.18 12.2M
2023-08-31 508.32 512.22 507.31 507.35 16.0M
2023-08-30 505.37 510.13 504.52 508.45 11.8M
2023-08-29 497.95 506.60 496.45 506.45 16.3M
2023-08-28 498.64 501.95 497.69 498.91 11.8M
2023-08-25 493.87 497.14 488.73 494.38 13.5M
2023-08-24 495.44 498.30 490.42 490.50 11.4M
2023-08-23 489.41 497.89 489.01 496.95 15.4M
2023-08-22 494.33 495.81 490.49 491.18 13.8M
2023-08-21 494.86 496.60 490.18 493.61 13.4M
2023-08-18 488.26 494.50 486.74 492.37 15.3M
2023-08-17 496.89 498.07 490.61 491.40 16.0M
2023-08-16 498.90 501.40 494.62 495.10 18.1M
2023-08-15 504.74 506.02 500.53 501.02 18.6M
2023-08-14 503.85 509.30 501.24 509.29 16.3M
2023-08-11 515.03 515.97 504.18 507.13 18.5M
2023-08-10 524.87 528.24 516.19 518.19 20.4M
2023-08-09 524.03 526.35 520.08 522.67 20.2M
2023-08-08 524.86 527.26 518.70 526.72 21.3M
2023-08-07 530.14 531.52 526.33 531.12 24.2M
2023-08-04 531.23 532.21 523.55 526.57 58.9M
2023-08-03 533.88 537.12 529.34 530.76 45.8M
2023-08-02 539.94 542.25 530.59 530.70 28.7M
2023-08-01 543.42 546.83 541.45 545.15 21.9M
2023-07-31 541.84 545.95 541.43 545.51 31.4M
2023-07-28 542.33 544.06 539.73 542.69 54.2M
2023-07-27 545.15 547.22 533.73 534.96 72.7M
2023-07-26 535.96 543.15 535.13 540.52 14.6M
2023-07-25 536.67 538.34 534.50 536.92 15.2M
2023-07-24 537.27 540.94 536.35 537.89 13.5M
2023-07-21 538.46 540.72 534.61 536.69 21.0M
2023-07-20 544.13 544.13 530.15 531.89 19.1M
2023-07-19 542.82 545.31 541.36 545.14 16.8M
2023-07-18 540.88 544.79 538.06 542.29 19.2M
2023-07-17 539.39 542.83 535.77 539.64 14.6M
2023-07-14 546.22 546.22 539.41 541.82 18.1M
2023-07-13 549.35 550.00 544.27 547.03 22.1M
2023-07-12 545.93 550.52 544.76 548.59 25.4M
2023-07-11 533.46 541.78 533.46 539.83 22.0M
2023-07-10 528.05 534.42 527.95 531.78 24.6M
2023-07-07 523.49 532.98 523.49 529.17 21.8M
2023-07-06 523.70 523.70 516.77 522.69 25.2M
2023-07-05 519.67 522.98 512.31 519.63 31.8M
2023-07-03 515.34 521.21 515.04 519.30 10.7M
2023-06-30 513.41 517.92 509.86 515.83 15.5M
2023-06-29 507.84 511.06 506.97 509.46 14.3M
2023-06-28 502.29 507.44 499.26 506.24 14.4M
2023-06-27 494.29 503.32 492.41 502.41 13.2M
2023-06-26 487.41 493.56 486.88 490.37 13.5M
2023-06-23 486.47 488.61 482.23 486.45 21.1M
2023-06-22 495.28 495.28 490.24 491.54 15.7M
2023-06-21 495.87 498.76 491.65 495.81 17.6M
2023-06-20 501.69 501.69 491.53 496.10 18.7M
2023-06-16 505.62 508.26 500.63 505.07 26.2M
2023-06-15 499.66 506.48 498.35 505.35 19.3M
2023-06-14 502.22 509.62 499.18 501.30 22.7M
2023-06-13 498.55 502.75 497.59 500.49 24.7M
2023-06-12 489.64 495.81 487.94 494.68 23.1M
2023-06-09 486.23 487.53 482.83 487.36 28.5M
2023-06-08 489.81 492.43 484.19 485.16 39.5M
2023-06-07 481.78 487.60 480.73 486.36 21.2M
2023-06-06 471.78 482.35 468.46 481.89 21.0M
2023-06-05 477.94 478.95 470.64 472.72 12.6M
2023-06-02 468.79 479.09 468.79 478.26 14.4M
2023-06-01 457.79 463.90 457.06 461.97 14.3M
2023-05-31 469.85 469.85 451.46 455.82 22.6M
2023-05-30 478.63 479.19 471.21 473.43 14.8M
2023-05-26 471.52 478.66 471.47 476.45 13.1M
2023-05-25 469.18 471.93 465.85 469.91 13.9M
2023-05-24 475.53 475.92 467.88 469.92 14.3M
2023-05-23 483.36 487.18 478.42 478.44 12.7M
2023-05-22 485.42 488.68 483.09 487.10 18.5M
2023-05-19 487.67 488.34 483.27 485.09 16.1M
2023-05-18 481.59 485.30 479.29 484.49 14.5M
2023-05-17 476.47 483.63 474.26 482.86 14.4M
2023-05-16 479.34 479.34 473.70 473.80 11.8M
2023-05-15 485.50 485.50 480.30 483.08 12.4M
2023-05-12 490.69 491.56 480.26 483.71 12.5M
2023-05-11 488.96 489.68 485.10 489.44 11.2M
2023-05-10 493.55 496.78 486.64 491.12 13.4M
2023-05-09 488.42 489.90 486.63 488.51 16.3M
2023-05-08 488.48 491.42 485.64 491.09 12.8M
2023-05-05 485.25 489.10 481.94 487.94 17.3M
2023-05-04 498.94 498.94 477.09 478.62 22.6M
2023-05-03 501.56 507.18 499.00 499.11 15.6M
2023-05-02 504.08 504.52 496.00 503.02 19.2M
2023-05-01 507.97 513.08 506.27 506.91 15.5M
2023-04-28 501.97 507.39 501.04 507.21 17.2M
2023-04-27 501.66 502.71 489.85 502.62 37.1M
2023-04-26 506.35 509.54 503.45 504.23 17.3M
2023-04-25 514.37 514.37 505.52 506.41 12.2M
2023-04-24 515.30 518.90 514.43 516.93 14.0M
2023-04-21 518.79 518.79 511.68 514.46 17.3M
2023-04-20 511.80 522.67 511.61 520.12 16.4M
2023-04-19 521.01 522.10 516.49 522.07 13.7M
2023-04-18 523.01 527.09 520.51 522.10 14.8M
2023-04-17 519.41 523.60 516.10 521.14 10.7M
2023-04-14 517.53 527.02 516.14 519.45 11.2M
2023-04-13 515.87 518.11 510.56 516.10 12.5M
2023-04-12 518.90 520.68 512.23 513.50 12.4M
2023-04-11 512.80 517.42 511.31 514.89 11.3M
2023-04-10 501.38 509.92 500.67 509.91 10.2M
2023-04-06 504.02 504.05 499.65 502.48 10.9M
2023-04-05 517.25 517.25 503.43 505.43 14.3M
2023-04-04 531.82 533.35 518.11 520.41 11.4M
2023-04-03 532.73 537.16 529.66 531.82 12.4M
2023-03-31 527.68 535.31 527.68 535.02 14.2M
2023-03-30 529.02 530.47 523.38 524.57 11.5M
2023-03-29 521.06 522.67 515.93 521.99 14.9M
2023-03-28 515.48 519.27 513.95 516.37 11.4M
2023-03-27 515.73 518.63 509.57 514.13 13.6M
2023-03-24 506.52 511.82 501.89 510.94 13.8M
2023-03-23 515.56 520.12 502.70 507.71 13.6M
2023-03-22 525.40 526.93 513.47 513.62 14.0M
2023-03-21 523.28 529.77 523.28 525.64 12.9M
2023-03-20 511.12 521.66 511.12 516.74 14.9M
2023-03-17 520.71 520.71 506.85 510.51 33.4M
2023-03-16 510.53 525.87 508.52 524.72 13.3M
2023-03-15 515.69 515.69 505.42 513.44 15.1M
2023-03-14 523.60 533.92 522.24 527.60 17.9M
2023-03-13 514.72 519.39 504.87 516.28 15.5M
2023-03-10 532.80 534.09 519.62 522.26 13.0M
2023-03-09 545.37 546.98 531.52 532.35 11.7M
2023-03-08 546.99 548.79 542.28 545.52 14.7M
2023-03-07 554.66 556.92 545.84 546.30 11.9M
2023-03-06 559.67 561.15 553.35 555.13 15.3M
2023-03-03 553.24 558.22 551.05 557.02 11.5M
2023-03-02 545.43 549.78 540.24 549.55 13.2M
2023-03-01 553.41 559.96 549.83 550.84 14.2M
2023-02-28 553.45 556.65 551.61 552.70 13.6M
2023-02-27 555.24 559.75 551.81 553.36 10.8M
2023-02-24 546.65 551.34 543.80 549.04 14.0M
2023-02-23 552.45 558.41 547.09 555.62 15.7M
2023-02-22 550.70 554.58 547.38 550.53 12.9M
2023-02-21 559.50 561.87 549.39 549.43 14.0M
2023-02-17 559.47 564.26 556.19 563.59 17.9M
2023-02-16 562.91 569.05 557.77 562.57 24.7M
2023-02-15 558.82 568.98 558.82 568.96 23.2M
2023-02-14 544.56 561.06 541.86 558.69 17.7M
2023-02-13 536.75 545.58 535.20 544.10 12.7M
2023-02-10 535.66 537.77 532.30 537.13 15.5M
2023-02-09 546.66 555.35 539.92 541.30 19.8M
2023-02-08 538.33 543.61 537.36 540.92 11.7M
2023-02-07 539.89 545.08 534.46 543.39 14.8M
2023-02-06 540.16 542.38 535.69 541.50 13.1M
2023-02-03 544.05 552.63 542.42 544.09 18.3M
2023-02-02 543.22 561.98 543.22 554.37 26.3M
2023-02-01 537.62 546.97 531.74 544.60 12.5M
2023-01-31 526.14 538.31 525.41 538.26 15.4M
2023-01-30 522.05 529.70 520.81 524.60 14.8M
2023-01-27 520.64 532.48 518.82 527.68 22.9M
2023-01-26 516.06 517.97 509.90 516.74 11.4M
2023-01-25 505.74 511.24 502.06 510.83 11.9M
2023-01-24 509.16 513.68 503.91 510.94 12.9M
2023-01-23 505.18 514.02 505.18 512.97 15.0M
2023-01-20 495.84 502.99 493.52 502.59 12.2M
2023-01-19 498.83 499.06 489.05 493.95 11.7M
2023-01-18 510.05 514.41 501.94 502.29 13.4M
2023-01-17 507.50 511.50 504.76 505.60 16.5M
2023-01-13 499.54 507.33 496.64 507.14 16.3M
2023-01-12 499.73 507.56 496.34 505.21 14.8M
2023-01-11 498.07 501.26 496.78 498.66 18.6M
2023-01-10 490.66 496.29 487.16 496.09 12.8M
2023-01-09 490.93 498.97 488.17 490.50 17.1M
2023-01-06 483.80 494.49 482.57 491.42 10.1M
2023-01-05 479.61 483.58 476.07 480.25 9.7M
2023-01-04 477.49 484.66 476.61 483.74 13.2M
2023-01-03 479.28 481.10 470.04 473.21 14.0M