Dow Jones Automobiles

DJUSAP
🏛️ Vereinigte Staaten →
1,635.51
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 1,503.26 1,516.81 1,491.08 1,493.06 113.5M
2021-12-30 1,491.77 1,533.02 1,489.64 1,504.22 141.7M
2021-12-29 1,530.22 1,533.17 1,492.55 1,516.52 114.0M
2021-12-28 1,543.79 1,551.50 1,512.98 1,520.29 136.9M
2021-12-27 1,500.67 1,552.03 1,498.64 1,529.11 170.6M
2021-12-23 1,429.52 1,500.65 1,420.97 1,493.61 142.8M
2021-12-22 1,377.51 1,436.57 1,371.67 1,430.64 183.8M
2021-12-21 1,329.44 1,352.12 1,292.39 1,351.20 167.6M
2021-12-20 1,319.75 1,328.21 1,294.24 1,304.62 189.5M
2021-12-17 1,341.07 1,384.30 1,327.80 1,348.96 256.5M
2021-12-16 1,432.52 1,434.12 1,351.47 1,356.32 182.3M
2021-12-15 1,382.91 1,412.08 1,349.89 1,410.21 169.4M
2021-12-14 1,378.61 1,398.64 1,355.53 1,389.80 199.9M
2021-12-13 1,453.01 1,456.73 1,387.90 1,403.04 230.8M
2021-12-10 1,448.74 1,472.62 1,423.78 1,471.55 234.0M
2021-12-09 1,505.88 1,506.82 1,439.19 1,440.58 119.5M
2021-12-08 1,500.01 1,519.90 1,475.62 1,516.16 115.5M
2021-12-07 1,482.44 1,504.76 1,471.15 1,497.41 138.2M
2021-12-06 1,429.92 1,458.35 1,370.87 1,442.91 172.8M
2021-12-03 1,530.06 1,534.62 1,425.92 1,443.45 210.8M
2021-12-02 1,529.01 1,551.42 1,492.81 1,526.70 174.8M
2021-12-01 1,600.46 1,615.95 1,525.11 1,526.76 208.6M
2021-11-30 1,587.80 1,609.95 1,547.94 1,578.52 201.1M
2021-11-29 1,543.84 1,589.45 1,543.84 1,580.90 135.5M
2021-11-26 1,549.71 1,549.71 1,517.66 1,522.74 99.3M
2021-11-24 1,536.86 1,589.49 1,511.57 1,570.95 136.1M
2021-11-23 1,632.85 1,645.35 1,517.85 1,567.63 188.0M
2021-11-22 1,620.08 1,666.55 1,589.85 1,622.51 254.3M
2021-11-19 1,557.64 1,596.11 1,551.98 1,593.70 177.9M
2021-11-18 1,572.89 1,578.64 1,528.95 1,553.39 183.5M
2021-11-17 1,514.03 1,582.44 1,513.13 1,553.36 167.0M
2021-11-16 1,460.72 1,515.70 1,460.69 1,513.17 151.8M
2021-11-15 1,472.53 1,489.81 1,432.85 1,470.40 178.0M
2021-11-12 1,498.55 1,504.65 1,473.94 1,487.93 163.6M
2021-11-11 1,552.26 1,554.72 1,505.52 1,515.61 187.2M
2021-11-10 1,452.30 1,528.08 1,428.57 1,512.86 324.0M
2021-11-09 1,636.01 1,636.01 1,457.68 1,470.45 330.8M
2021-11-08 1,597.88 1,654.52 1,580.52 1,619.75 250.5M
2021-11-05 1,684.02 1,696.82 1,660.44 1,674.75 178.0M
2021-11-04 1,681.70 1,698.31 1,666.86 1,683.79 236.8M
2021-11-03 1,610.89 1,660.46 1,590.47 1,658.88 184.2M
2021-11-02 1,591.61 1,643.82 1,577.58 1,606.91 198.2M
2021-11-01 1,569.66 1,646.59 1,544.10 1,645.50 228.2M
2021-10-29 1,497.78 1,536.59 1,488.45 1,535.22 199.9M
2021-10-28 1,474.64 1,496.12 1,472.62 1,492.87 284.8M
2021-10-27 1,447.86 1,479.70 1,437.93 1,442.03 180.6M
2021-10-26 1,439.09 1,513.65 1,410.55 1,429.94 168.7M
2021-10-25 1,361.16 1,459.27 1,352.95 1,439.37 165.7M
2021-10-22 1,306.58 1,321.87 1,302.03 1,316.43 114.3M
2021-10-21 1,259.91 1,311.29 1,259.91 1,305.26 151.9M
2021-10-20 1,261.51 1,274.23 1,253.95 1,270.04 146.6M
2021-10-19 1,278.51 1,278.51 1,260.38 1,262.41 86.5M
2021-10-18 1,253.41 1,276.06 1,251.04 1,270.05 99.4M
2021-10-15 1,218.77 1,245.70 1,218.77 1,245.55 124.2M
2021-10-14 1,212.81 1,219.30 1,211.54 1,217.14 89.5M
2021-10-13 1,203.40 1,211.79 1,197.40 1,206.74 114.9M
2021-10-12 1,193.12 1,211.28 1,190.18 1,203.73 143.4M
2021-10-11 1,181.38 1,196.11 1,179.31 1,182.52 91.0M
2021-10-08 1,183.19 1,187.23 1,172.53 1,178.16 166.1M
2021-10-07 1,160.21 1,190.95 1,160.21 1,180.16 158.5M
2021-10-06 1,148.91 1,160.26 1,141.87 1,154.82 119.7M
2021-10-05 1,155.57 1,171.84 1,147.67 1,155.60 109.8M
2021-10-04 1,170.74 1,184.79 1,150.32 1,155.43 157.1M
2021-10-01 1,145.99 1,149.68 1,126.66 1,144.44 98.1M
2021-09-30 1,151.09 1,159.23 1,141.74 1,141.78 130.8M
2021-09-29 1,150.20 1,166.45 1,138.71 1,151.58 106.5M
2021-09-28 1,164.33 1,174.12 1,136.71 1,149.06 169.1M
2021-09-27 1,140.60 1,173.77 1,138.38 1,164.93 131.4M
2021-09-24 1,109.77 1,141.39 1,108.13 1,140.90 127.0M
2021-09-23 1,111.69 1,121.28 1,110.59 1,118.83 141.9M
2021-09-22 1,090.06 1,110.15 1,090.06 1,106.90 129.3M
2021-09-21 1,081.96 1,091.47 1,078.59 1,086.09 146.3M
2021-09-20 1,114.75 1,114.75 1,059.45 1,075.56 193.7M
2021-09-17 1,116.74 1,121.21 1,105.36 1,117.49 184.9M
2021-09-16 1,116.22 1,119.26 1,102.60 1,115.82 120.1M
2021-09-15 1,099.47 1,117.71 1,092.77 1,116.88 106.9M
2021-09-14 1,095.87 1,109.40 1,087.86 1,097.68 91.1M
2021-09-13 1,086.36 1,098.34 1,055.40 1,096.46 112.9M
2021-09-10 1,110.49 1,114.37 1,081.93 1,083.49 99.1M
2021-09-09 1,103.27 1,110.52 1,099.57 1,103.21 108.4M
2021-09-08 1,112.68 1,114.97 1,087.00 1,103.89 108.0M
2021-09-07 1,089.99 1,114.19 1,089.81 1,104.25 110.1M
2021-09-03 1,084.10 1,084.67 1,073.51 1,084.20 77.6M
2021-09-02 1,087.85 1,095.00 1,082.70 1,084.55 89.8M
2021-09-01 1,086.77 1,094.09 1,082.85 1,086.84 94.4M
2021-08-31 1,087.64 1,093.36 1,079.96 1,088.26 91.9M
2021-08-30 1,069.38 1,085.13 1,069.38 1,084.18 86.5M
2021-08-27 1,055.12 1,072.60 1,053.15 1,068.41 99.3M
2021-08-26 1,063.82 1,069.14 1,045.92 1,050.49 102.6M
2021-08-25 1,062.66 1,074.15 1,058.57 1,067.28 91.6M
2021-08-24 1,060.35 1,068.81 1,054.54 1,063.72 102.1M
2021-08-23 1,027.98 1,060.63 1,027.19 1,054.57 131.8M
2021-08-20 1,028.84 1,037.82 1,018.25 1,026.49 102.7M
2021-08-19 1,029.99 1,036.74 1,011.80 1,019.23 127.9M
2021-08-18 1,019.46 1,054.42 1,019.46 1,044.43 103.1M
2021-08-17 1,037.30 1,037.30 999.93 1,019.99 147.9M
2021-08-16 1,074.23 1,076.60 1,044.03 1,053.36 95.6M
2021-08-13 1,100.31 1,104.90 1,086.07 1,088.43 93.9M
2021-08-12 1,084.85 1,099.05 1,073.60 1,098.65 82.1M
2021-08-11 1,090.14 1,090.69 1,076.96 1,084.26 85.7M
2021-08-10 1,087.44 1,091.71 1,075.16 1,085.88 76.7M
2021-08-09 1,081.54 1,092.19 1,075.64 1,086.63 94.3M
2021-08-06 1,085.40 1,088.93 1,071.20 1,072.41 90.2M
2021-08-05 1,085.05 1,093.71 1,081.75 1,086.16 119.5M
2021-08-04 1,090.63 1,098.75 1,077.61 1,079.18 182.8M
2021-08-03 1,101.98 1,106.79 1,083.47 1,094.78 110.2M
2021-08-02 1,083.98 1,113.43 1,083.08 1,091.64 130.2M
2021-07-30 1,059.15 1,078.94 1,050.25 1,067.95 133.5M
2021-07-29 1,020.66 1,067.76 1,020.66 1,061.12 175.7M
2021-07-28 1,013.76 1,024.07 1,011.38 1,018.98 119.5M
2021-07-27 1,034.96 1,035.88 992.30 1,013.47 107.7M
2021-07-26 1,019.53 1,040.60 1,016.88 1,030.68 91.1M
2021-07-23 1,018.80 1,018.80 1,005.22 1,011.30 81.3M
2021-07-22 1,030.53 1,033.96 1,011.56 1,017.27 84.0M
2021-07-21 1,032.21 1,042.05 1,024.59 1,030.19 98.6M
2021-07-20 1,011.98 1,034.06 1,002.12 1,031.43 116.1M
2021-07-19 985.46 1,004.56 971.31 1,004.34 161.1M
2021-07-16 1,031.07 1,031.07 1,005.95 1,008.37 98.5M
2021-07-15 1,033.76 1,043.25 1,008.42 1,023.82 95.7M
2021-07-14 1,053.65 1,058.38 1,030.36 1,031.09 90.7M
2021-07-13 1,073.01 1,077.71 1,047.83 1,050.20 99.6M
2021-07-12 1,043.98 1,074.07 1,043.20 1,071.87 106.8M
2021-07-09 1,033.00 1,040.51 1,026.04 1,039.18 125.8M
2021-07-08 996.87 1,025.25 986.30 1,023.93 117.7M
2021-07-07 1,043.48 1,044.42 1,008.69 1,019.14 130.4M
2021-07-06 1,068.04 1,072.18 1,030.38 1,040.51 131.0M
2021-07-02 1,069.04 1,090.16 1,062.00 1,068.87 95.5M
2021-07-01 1,074.18 1,079.15 1,063.15 1,067.83 103.3M
2021-06-30 1,068.24 1,083.49 1,066.84 1,068.38 129.1M
2021-06-29 1,074.06 1,077.76 1,064.42 1,070.67 128.6M
2021-06-28 1,064.52 1,082.48 1,062.88 1,077.04 144.1M
2021-06-25 1,083.22 1,088.65 1,061.79 1,065.02 185.8M
2021-06-24 1,069.25 1,090.63 1,060.73 1,072.44 170.3M
2021-06-23 1,017.73 1,048.63 1,016.51 1,046.55 156.1M
2021-06-22 1,001.22 1,011.91 997.09 1,006.34 111.4M
2021-06-21 1,003.67 1,014.00 988.13 1,001.67 118.5M
2021-06-18 996.19 1,006.78 987.40 998.84 137.9M
2021-06-17 996.15 1,006.19 990.42 998.99 177.8M
2021-06-16 989.74 998.98 983.39 994.52 129.0M
2021-06-15 1,007.54 1,007.54 988.36 989.41 96.1M
2021-06-14 1,007.11 1,018.16 1,002.20 1,008.50 123.9M
2021-06-11 1,004.25 1,007.66 995.24 1,004.86 81.1M
2021-06-10 1,003.59 1,013.53 998.55 1,002.38 123.5M
2021-06-09 1,004.30 1,011.87 995.70 996.73 95.7M
2021-06-08 1,024.99 1,024.99 993.95 1,006.11 140.2M
2021-06-07 996.76 1,010.18 982.66 1,006.60 135.0M
2021-06-04 984.95 1,005.23 981.41 1,003.48 202.6M
2021-06-03 992.21 1,008.74 971.96 974.00 253.4M
2021-06-02 1,012.74 1,015.83 986.30 994.99 121.7M
2021-06-01 1,017.65 1,023.16 1,011.43 1,015.14 124.6M
2021-05-28 1,018.76 1,023.53 1,005.84 1,011.67 192.3M
2021-05-27 1,000.66 1,020.69 999.83 1,020.48 347.8M
2021-05-26 975.44 1,002.45 970.79 995.33 272.3M
2021-05-25 974.99 986.59 960.69 969.94 161.8M
2021-05-24 949.85 984.04 939.28 973.40 159.2M
2021-05-21 956.53 958.51 946.96 947.47 246.6M
2021-05-20 933.03 947.00 928.47 944.69 155.2M
2021-05-19 902.99 920.64 894.67 917.33 129.3M
2021-05-18 926.93 959.20 922.42 934.94 126.3M
2021-05-17 946.67 946.67 917.34 935.90 104.3M
2021-05-14 936.31 949.06 922.88 947.15 97.4M
2021-05-13 949.26 956.69 904.91 921.16 122.1M
2021-05-12 957.84 976.59 931.43 935.24 115.6M
2021-05-11 958.65 987.76 951.75 975.21 133.8M
2021-05-10 1,039.97 1,039.97 993.40 994.55 105.1M
2021-05-07 1,036.17 1,056.74 1,026.73 1,048.28 86.7M
2021-05-06 1,047.17 1,048.96 1,015.16 1,033.55 105.2M
2021-05-05 1,034.55 1,050.85 1,029.55 1,038.28 83.0M
2021-05-04 1,041.84 1,045.67 1,013.31 1,032.64 130.6M
2021-05-03 1,071.84 1,074.88 1,046.16 1,051.21 106.9M
2021-04-30 1,028.82 1,083.27 1,027.69 1,076.40 153.0M
2021-04-29 1,072.52 1,072.99 1,029.10 1,040.32 287.7M
2021-04-28 1,073.28 1,084.78 1,070.60 1,071.03 101.2M
2021-04-27 1,093.01 1,100.16 1,080.64 1,082.74 86.7M
2021-04-26 1,116.94 1,128.78 1,109.28 1,115.01 87.4M
2021-04-23 1,087.01 1,110.30 1,080.97 1,103.75 99.8M
2021-04-22 1,110.54 1,124.51 1,081.38 1,085.57 132.5M
2021-04-21 1,060.56 1,113.55 1,055.18 1,112.92 102.5M
2021-04-20 1,085.43 1,100.55 1,066.97 1,076.91 155.0M
2021-04-19 1,089.22 1,095.16 1,058.49 1,082.80 113.1M
2021-04-16 1,099.87 1,122.11 1,095.91 1,111.79 80.4M
2021-04-15 1,116.76 1,116.76 1,090.44 1,110.02 87.5M
2021-04-14 1,143.29 1,156.93 1,097.87 1,102.22 122.2M
2021-04-13 1,084.58 1,134.11 1,081.56 1,133.33 119.8M
2021-04-12 1,055.70 1,075.73 1,052.73 1,072.99 87.0M
2021-04-09 1,045.76 1,049.07 1,036.80 1,046.53 81.1M
2021-04-08 1,047.34 1,057.47 1,036.40 1,052.15 101.5M
2021-04-07 1,063.69 1,066.43 1,038.75 1,041.26 91.6M
2021-04-06 1,064.19 1,075.80 1,058.32 1,069.11 142.0M
2021-04-05 1,073.68 1,080.60 1,055.99 1,064.91 154.0M
2021-04-01 1,051.66 1,053.27 1,020.00 1,023.17 120.6M
2021-03-31 996.37 1,034.61 996.37 1,028.27 124.4M
2021-03-30 961.16 997.59 939.71 995.91 113.6M
2021-03-29 968.88 970.97 947.43 960.93 98.4M
2021-03-26 999.77 1,000.76 948.03 973.96 108.9M
2021-03-25 957.37 1,002.50 956.17 996.25 118.7M
2021-03-24 1,023.17 1,023.66 980.31 980.42 119.2M
2021-03-23 1,038.64 1,039.72 1,009.70 1,016.04 132.7M
2021-03-22 1,056.24 1,067.01 1,034.72 1,036.40 156.5M
2021-03-19 1,015.56 1,028.25 989.94 1,025.02 173.8M
2021-03-18 1,060.20 1,066.61 1,019.91 1,021.82 151.3M
2021-03-17 1,019.04 1,079.94 1,016.31 1,079.88 181.0M
2021-03-16 1,080.05 1,081.94 1,036.74 1,043.46 178.8M
2021-03-15 1,072.96 1,088.32 1,060.07 1,085.95 119.8M
2021-03-12 1,037.25 1,073.62 1,033.25 1,072.89 156.2M
2021-03-11 1,070.74 1,073.22 1,046.68 1,070.04 119.8M
2021-03-10 1,063.22 1,083.61 1,020.94 1,036.00 152.2M
2021-03-09 965.80 1,038.40 948.03 1,032.82 155.7M
2021-03-08 952.21 977.48 911.59 916.51 172.4M
2021-03-05 972.94 975.31 870.54 948.24 204.7M
2021-03-04 1,009.05 1,026.04 936.58 965.05 186.3M
2021-03-03 1,049.15 1,063.03 1,006.59 1,007.98 137.7M
2021-03-02 1,075.65 1,077.52 1,046.40 1,046.85 170.8M
2021-03-01 1,040.36 1,075.69 1,035.79 1,075.21 92.2M
2021-02-26 1,047.24 1,054.70 998.70 1,021.72 136.4M
2021-02-25 1,084.40 1,095.41 1,014.05 1,026.71 141.2M
2021-02-24 1,061.96 1,106.14 1,044.12 1,102.77 159.0M
2021-02-23 1,009.64 1,063.22 954.76 1,047.08 170.1M
2021-02-22 1,117.37 1,123.61 1,065.21 1,068.02 121.5M
2021-02-19 1,149.08 1,153.43 1,133.82 1,138.26 90.9M
2021-02-18 1,136.17 1,149.77 1,128.11 1,139.81 82.5M
2021-02-17 1,134.05 1,158.12 1,115.22 1,156.35 100.2M
2021-02-16 1,179.57 1,183.13 1,153.09 1,155.83 95.9M
2021-02-12 1,158.74 1,177.18 1,142.10 1,176.23 90.8M
2021-02-11 1,174.97 1,192.26 1,154.70 1,170.76 118.8M
2021-02-10 1,211.88 1,211.88 1,155.30 1,166.94 177.0M
2021-02-09 1,221.57 1,226.77 1,209.00 1,217.10 149.8M
2021-02-08 1,234.10 1,243.40 1,220.66 1,231.90 131.9M
2021-02-05 1,205.04 1,226.58 1,197.16 1,213.10 161.9M
2021-02-04 1,213.60 1,214.95 1,191.97 1,206.39 149.4M
2021-02-03 1,230.53 1,231.47 1,207.53 1,211.54 143.5M
2021-02-02 1,192.33 1,232.92 1,192.33 1,224.57 143.5M
2021-02-01 1,155.39 1,189.42 1,134.30 1,186.54 211.1M
2021-01-29 1,171.72 1,185.95 1,113.61 1,130.35 148.0M
2021-01-28 1,158.55 1,194.99 1,139.29 1,178.71 150.8M
2021-01-27 1,219.90 1,237.27 1,199.01 1,205.37 163.1M
2021-01-26 1,252.07 1,256.17 1,227.19 1,237.51 121.6M
2021-01-25 1,215.53 1,260.13 1,185.78 1,239.34 205.5M
2021-01-22 1,193.87 1,209.97 1,189.39 1,208.31 181.6M
2021-01-21 1,216.64 1,221.25 1,205.92 1,208.47 350.3M
2021-01-20 1,214.92 1,217.01 1,194.68 1,211.02 203.7M
2021-01-19 1,187.60 1,200.21 1,183.85 1,195.88 173.4M
2021-01-15 1,198.59 1,204.57 1,159.38 1,165.96 174.1M
2021-01-14 1,186.16 1,213.43 1,184.25 1,193.30 189.7M
2021-01-13 1,199.27 1,208.64 1,174.09 1,197.10 179.2M
2021-01-12 1,164.50 1,213.19 1,161.70 1,193.90 242.3M
2021-01-11 1,172.38 1,183.28 1,133.23 1,140.80 187.5M
2021-01-08 1,185.82 1,216.75 1,165.60 1,209.78 160.4M
2021-01-07 1,098.67 1,143.67 1,098.33 1,142.45 149.3M
2021-01-06 1,067.12 1,093.94 1,061.16 1,072.15 149.4M
2021-01-05 1,022.67 1,046.87 1,020.23 1,041.80 124.8M
2021-01-04 1,025.08 1,050.03 1,016.65 1,030.48 155.9M