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
2023-12-29 1,027.78 1,027.78 1,002.35 1,005.38 227.4M
2023-12-28 1,054.34 1,058.01 1,020.50 1,021.84 212.5M
2023-12-27 1,037.93 1,053.58 1,035.78 1,047.40 215.4M
2023-12-26 1,024.55 1,037.27 1,021.21 1,032.62 187.8M
2023-12-22 1,032.00 1,037.82 1,013.92 1,018.41 212.5M
2023-12-21 1,012.96 1,025.70 1,003.50 1,024.94 252.8M
2023-12-20 1,028.96 1,040.20 995.40 995.84 293.9M
2023-12-19 1,017.97 1,034.95 1,016.94 1,031.88 230.0M
2023-12-18 1,019.68 1,034.06 1,011.11 1,013.07 268.8M
2023-12-15 1,014.04 1,019.63 1,002.04 1,017.43 537.6M
2023-12-14 969.52 1,019.58 969.52 1,012.66 513.6M
2023-12-13 940.59 964.20 920.06 961.07 348.3M
2023-12-12 956.16 956.16 939.67 949.98 252.6M
2023-12-11 967.08 968.89 953.37 959.69 232.0M
2023-12-08 959.37 977.61 956.99 971.51 261.8M
2023-12-07 962.04 971.18 946.88 967.18 252.4M
2023-12-06 965.65 980.16 954.24 955.07 317.6M
2023-12-05 938.19 977.29 938.19 950.64 268.6M
2023-12-04 942.29 957.18 937.51 944.88 264.7M
2023-12-01 930.01 956.28 925.81 952.87 309.2M
2023-11-30 970.05 970.05 941.27 951.34 338.1M
2023-11-29 984.62 996.58 961.71 966.08 389.5M
2023-11-28 936.94 968.74 926.94 968.28 300.5M
2023-11-27 937.27 941.86 921.94 934.63 222.8M
2023-11-24 927.23 944.73 923.98 933.49 129.2M
2023-11-22 952.03 958.03 918.99 927.90 225.4M
2023-11-21 930.66 956.47 927.04 947.99 261.2M
2023-11-20 928.98 939.63 919.38 934.21 247.3M
2023-11-17 919.58 937.91 903.41 928.57 271.3M
2023-11-16 944.62 947.98 914.91 923.41 283.0M
2023-11-15 943.56 968.84 935.60 956.05 313.4M
2023-11-14 925.18 939.98 915.79 937.52 334.3M
2023-11-13 859.30 892.11 846.97 886.04 272.4M
2023-11-10 840.17 860.04 826.56 857.31 287.0M
2023-11-09 875.89 878.90 830.39 839.90 340.0M
2023-11-08 890.68 893.59 868.42 883.06 352.5M
2023-11-07 880.20 889.91 866.05 887.12 269.4M
2023-11-06 900.10 903.48 865.80 879.22 251.8M
2023-11-03 887.61 906.20 880.69 885.63 294.0M
2023-11-02 858.19 879.12 853.67 876.57 332.2M
2023-11-01 832.47 836.90 811.51 836.28 274.3M
2023-10-31 803.39 827.59 797.86 821.10 305.2M
2023-10-30 846.35 850.55 798.47 807.62 334.8M
2023-10-27 860.66 862.00 834.41 838.98 370.2M
2023-10-26 866.71 879.14 843.07 845.92 312.1M
2023-10-25 878.91 890.06 868.20 868.66 265.1M
2023-10-24 882.67 901.09 874.89 881.33 259.6M
2023-10-23 862.27 887.06 838.54 868.44 291.2M
2023-10-20 885.74 893.74 865.57 870.58 293.5M
2023-10-19 916.80 929.70 883.91 894.04 330.7M
2023-10-18 1,006.21 1,010.80 968.49 970.04 300.1M
2023-10-17 996.96 1,023.75 990.41 1,015.17 251.9M
2023-10-16 996.98 1,015.82 993.28 1,011.08 190.2M
2023-10-13 1,025.96 1,027.27 995.98 999.13 231.8M
2023-10-12 1,042.21 1,048.63 1,017.95 1,026.15 252.5M
2023-10-11 1,055.29 1,063.13 1,035.03 1,042.96 226.0M
2023-10-10 1,025.20 1,062.42 1,024.81 1,045.62 282.5M
2023-10-09 1,014.21 1,035.05 1,003.23 1,029.69 242.0M
2023-10-06 1,005.61 1,037.00 996.05 1,032.28 362.8M
2023-10-05 1,031.50 1,042.57 1,015.33 1,026.71 439.8M
2023-10-04 995.40 1,040.28 993.44 1,037.94 272.1M
2023-10-03 1,002.20 1,005.31 984.82 990.32 248.0M
2023-10-02 994.20 1,023.90 988.74 1,013.41 269.1M
2023-09-29 1,012.33 1,027.64 999.09 1,011.82 283.5M
2023-09-28 976.51 1,003.35 970.14 999.96 241.4M
2023-09-27 990.73 993.04 956.65 977.43 261.3M
2023-09-26 986.35 1,007.34 982.32 987.98 230.7M
2023-09-25 985.19 1,001.36 969.85 1,000.45 212.3M
2023-09-22 1,031.60 1,032.89 989.74 990.90 271.7M
2023-09-21 1,032.14 1,042.12 1,020.98 1,024.18 238.9M
2023-09-20 1,068.70 1,089.42 1,050.44 1,050.65 225.9M
2023-09-19 1,056.45 1,069.20 1,045.59 1,065.07 232.6M
2023-09-18 1,080.76 1,080.76 1,055.69 1,059.57 225.1M
2023-09-15 1,099.79 1,103.47 1,081.28 1,091.29 320.1M
2023-09-14 1,080.49 1,097.81 1,078.24 1,096.05 220.4M
2023-09-13 1,079.24 1,094.04 1,071.37 1,079.77 231.9M
2023-09-12 1,074.07 1,102.72 1,065.58 1,068.24 259.8M
2023-09-11 1,058.04 1,087.36 1,046.65 1,083.27 290.8M
2023-09-08 1,014.25 1,029.91 1,000.85 1,006.93 235.2M
2023-09-07 994.23 1,017.92 987.75 1,014.43 217.5M
2023-09-06 1,029.13 1,029.59 996.92 1,018.27 224.4M
2023-09-05 999.34 1,039.38 998.59 1,033.78 228.7M
2023-09-01 1,037.19 1,043.16 991.46 1,000.52 234.7M
2023-08-31 1,032.99 1,048.48 1,030.31 1,038.67 225.7M
2023-08-30 1,025.69 1,046.63 1,015.66 1,034.77 211.2M
2023-08-29 973.77 1,035.64 970.93 1,035.07 247.2M
2023-08-28 986.75 990.67 963.04 974.13 191.9M
2023-08-25 948.38 974.02 942.17 971.81 223.9M
2023-08-24 973.51 973.51 939.13 943.24 203.2M
2023-08-23 941.47 974.64 941.47 968.41 197.3M
2023-08-22 979.59 979.59 943.24 954.18 244.7M
2023-08-21 921.09 953.51 918.52 950.74 233.2M
2023-08-18 893.37 907.12 890.96 901.08 254.8M
2023-08-17 934.19 936.46 910.28 911.53 243.1M
2023-08-16 941.35 959.14 931.59 931.99 247.9M
2023-08-15 978.30 983.71 956.48 957.49 223.9M
2023-08-14 967.54 983.71 962.33 983.51 238.5M
2023-08-11 990.66 994.20 977.87 991.24 260.4M
2023-08-10 1,011.68 1,029.91 995.04 1,002.94 353.2M
2023-08-09 1,030.25 1,030.25 999.91 1,000.62 305.8M
2023-08-08 1,019.04 1,030.29 1,008.81 1,027.99 315.0M
2023-08-07 1,034.99 1,040.19 1,004.93 1,033.94 280.0M
2023-08-04 1,067.23 1,075.92 1,038.02 1,040.50 285.7M
2023-08-03 1,038.63 1,065.09 1,038.63 1,060.83 266.5M
2023-08-02 1,053.86 1,063.80 1,033.38 1,044.87 296.8M
2023-08-01 1,088.61 1,088.61 1,070.00 1,073.64 252.1M
2023-07-31 1,091.06 1,095.77 1,080.00 1,093.39 277.2M
2023-07-28 1,070.90 1,090.93 1,063.35 1,088.89 415.5M
2023-07-27 1,099.50 1,101.23 1,055.09 1,056.39 369.5M
2023-07-26 1,076.55 1,094.05 1,074.22 1,083.89 286.3M
2023-07-25 1,107.55 1,107.75 1,082.78 1,083.49 295.7M
2023-07-24 1,056.27 1,102.71 1,052.68 1,099.91 316.2M
2023-07-21 1,098.20 1,098.20 1,056.40 1,069.74 421.5M
2023-07-20 1,132.03 1,134.45 1,073.70 1,079.51 375.4M
2023-07-19 1,184.79 1,194.99 1,164.67 1,169.97 337.0M
2023-07-18 1,163.12 1,181.28 1,152.32 1,175.55 321.0M
2023-07-17 1,156.03 1,170.92 1,143.35 1,164.32 368.5M
2023-07-14 1,133.79 1,156.13 1,127.87 1,143.28 305.5M
2023-07-13 1,126.46 1,141.24 1,114.58 1,136.22 342.5M
2023-07-12 1,133.39 1,133.39 1,116.27 1,118.52 411.6M
2023-07-11 1,103.00 1,112.21 1,097.60 1,109.45 321.8M
2023-07-10 1,125.21 1,128.49 1,089.95 1,106.12 445.4M
2023-07-07 1,128.54 1,138.88 1,116.21 1,118.95 505.8M
2023-07-06 1,125.96 1,130.47 1,108.11 1,121.54 365.7M
2023-07-05 1,128.55 1,144.81 1,125.19 1,140.60 397.2M
2023-07-03 1,116.26 1,144.60 1,116.11 1,130.56 297.2M
2023-06-30 1,064.97 1,078.72 1,063.60 1,070.37 305.9M
2023-06-29 1,053.30 1,062.63 1,042.53 1,053.96 334.3M
2023-06-28 1,022.66 1,056.22 1,020.22 1,047.24 344.4M
2023-06-27 997.93 1,024.73 990.75 1,024.17 336.4M
2023-06-26 1,015.97 1,044.41 989.10 989.83 375.0M
2023-06-23 1,043.49 1,054.73 1,024.64 1,035.78 334.3M
2023-06-22 1,020.69 1,064.20 1,013.22 1,063.86 308.4M
2023-06-21 1,099.74 1,104.29 1,044.46 1,049.26 381.9M
2023-06-20 1,059.98 1,099.14 1,057.61 1,098.06 322.4M
2023-06-16 1,054.06 1,068.88 1,047.62 1,058.46 419.7M
2023-06-15 1,016.28 1,052.67 1,013.43 1,044.77 330.3M
2023-06-14 1,056.22 1,061.16 1,023.22 1,043.95 348.5M
2023-06-13 1,030.55 1,053.78 1,026.08 1,050.43 374.2M
2023-06-12 1,009.82 1,021.49 1,000.28 1,017.28 305.4M
2023-06-09 1,015.80 1,025.36 991.06 997.98 384.8M
2023-06-08 935.35 968.31 932.07 967.02 336.3M
2023-06-07 942.16 954.24 930.36 936.10 405.3M
2023-06-06 898.89 923.12 888.26 921.24 301.9M
2023-06-05 905.79 916.43 894.06 903.90 275.5M
2023-06-02 877.47 903.53 877.32 893.30 332.0M
2023-06-01 849.31 874.35 837.50 866.37 424.6M
2023-05-31 846.64 853.64 824.59 853.47 353.0M
2023-05-30 852.71 866.21 841.59 852.94 286.7M
2023-05-26 795.38 844.96 795.38 826.87 351.4M
2023-05-25 798.81 799.11 780.51 793.33 197.6M
2023-05-24 788.93 792.65 773.18 787.76 261.8M
2023-05-23 803.32 827.07 800.21 802.07 277.3M
2023-05-22 786.30 814.01 784.06 812.19 254.1M
2023-05-19 775.59 791.03 773.50 783.64 246.4M
2023-05-18 763.19 774.62 758.26 774.06 199.6M
2023-05-17 741.93 764.46 738.52 762.75 231.0M
2023-05-16 736.22 747.20 730.03 734.94 205.1M
2023-05-15 744.09 750.21 733.78 740.02 226.1M
2023-05-12 774.92 778.32 741.84 745.06 274.1M
2023-05-11 750.67 765.96 744.55 761.74 210.0M
2023-05-10 765.26 772.52 743.45 751.35 284.2M
2023-05-09 751.96 754.71 744.36 753.00 219.4M
2023-05-08 768.01 768.01 752.77 763.42 235.4M
2023-05-05 733.94 758.99 732.97 756.31 239.0M
2023-05-04 732.94 732.94 717.10 721.70 236.4M
2023-05-03 725.99 744.03 725.78 726.60 269.9M
2023-05-02 734.62 744.25 722.71 727.44 276.0M
2023-05-01 738.91 742.38 726.11 734.86 229.7M
2023-04-28 727.29 744.07 716.86 741.70 245.2M
2023-04-27 700.92 727.05 699.90 726.26 295.1M
2023-04-26 727.09 727.92 702.07 704.43 298.4M
2023-04-25 730.17 739.48 726.18 728.18 266.7M
2023-04-24 744.19 748.72 726.93 740.71 254.0M
2023-04-21 745.66 748.17 731.70 745.15 233.8M
2023-04-20 747.48 758.71 730.81 740.15 375.9M
2023-04-19 795.24 808.37 790.85 799.13 253.1M
2023-04-18 824.30 826.40 811.97 814.75 184.2M
2023-04-17 817.99 830.61 806.82 822.69 216.2M
2023-04-14 810.43 820.73 803.81 813.81 230.0M
2023-04-13 807.88 819.40 799.31 816.65 241.0M
2023-04-12 837.95 841.08 799.74 800.48 260.9M
2023-04-11 822.78 830.90 819.42 822.98 242.9M
2023-04-10 793.46 814.91 781.56 814.39 251.8M
2023-04-06 805.04 815.62 795.18 810.33 204.3M
2023-04-05 832.69 832.69 806.57 813.84 243.0M
2023-04-04 860.55 864.61 833.71 841.79 237.1M
2023-04-03 867.25 877.76 842.17 851.78 288.0M
2023-03-31 857.09 892.50 857.09 892.26 319.1M
2023-03-30 851.27 856.18 847.13 848.69 223.3M
2023-03-29 837.07 843.22 825.15 842.12 264.7M
2023-03-28 830.23 831.40 809.91 821.07 199.6M
2023-03-27 839.10 847.47 822.93 829.40 229.6M
2023-03-24 825.09 826.32 809.79 823.28 242.3M
2023-03-23 841.14 855.40 814.89 828.00 278.7M
2023-03-22 857.81 862.76 825.95 826.47 283.0M
2023-03-21 820.48 853.69 820.48 852.26 299.9M
2023-03-20 782.81 813.01 777.18 800.19 279.3M
2023-03-17 808.44 812.33 779.43 789.32 508.0M
2023-03-16 792.82 815.50 787.44 809.63 281.7M
2023-03-15 795.00 799.68 776.80 794.47 348.6M
2023-03-14 793.70 812.66 793.70 809.41 328.8M
2023-03-13 758.56 792.66 742.57 780.98 388.7M
2023-03-10 792.08 803.00 765.20 781.01 354.1M
2023-03-09 817.94 832.78 784.68 785.76 322.2M
2023-03-08 830.88 835.98 815.07 823.19 311.6M
2023-03-07 855.22 862.93 836.65 840.36 363.7M
2023-03-06 882.32 882.32 860.84 864.92 248.5M
2023-03-03 865.33 887.38 860.19 879.23 325.9M
2023-03-02 833.31 855.88 830.35 850.33 342.8M
2023-03-01 897.84 901.76 873.12 885.23 367.6M
2023-02-28 911.80 913.32 889.86 896.22 298.2M
2023-02-27 884.99 909.15 883.59 902.37 286.4M
2023-02-24 861.79 868.68 851.07 866.13 267.3M
2023-02-23 895.60 899.46 864.68 885.42 331.5M
2023-02-22 876.03 890.14 856.76 885.27 305.1M
2023-02-21 905.67 921.59 874.31 874.55 318.8M
2023-02-17 892.28 919.50 882.07 919.49 328.9M
2023-02-16 926.02 949.84 899.10 899.78 372.4M
2023-02-15 925.75 939.55 908.91 939.52 332.1M
2023-02-14 860.22 922.35 852.26 919.74 355.4M
2023-02-13 864.25 874.05 845.28 870.78 289.5M
2023-02-10 889.82 901.00 859.76 873.31 338.9M
2023-02-09 915.57 939.91 902.31 911.03 385.1M
2023-02-08 875.80 900.65 870.62 893.28 305.4M
2023-02-07 876.48 882.65 852.82 879.82 340.4M
2023-02-06 865.22 880.13 853.57 872.06 331.1M
2023-02-03 839.46 888.70 836.69 857.51 489.5M
2023-02-02 852.07 890.64 841.85 860.89 479.3M
2023-02-01 803.63 839.22 788.89 829.90 397.5M
2023-01-31 769.65 803.49 764.53 801.53 424.7M
2023-01-30 810.83 812.81 768.91 769.60 480.4M
2023-01-27 754.48 821.75 751.07 811.48 690.8M
2023-01-26 748.02 751.33 727.49 746.75 372.3M
2023-01-25 684.12 701.68 670.52 695.69 286.6M
2023-01-24 689.65 701.05 682.78 693.07 270.7M
2023-01-23 662.85 698.94 658.66 693.88 362.4M
2023-01-20 637.20 654.50 631.75 654.03 256.7M
2023-01-19 635.79 642.22 620.82 631.94 303.5M
2023-01-18 671.04 671.05 637.14 641.99 315.2M
2023-01-17 635.65 653.62 632.14 652.84 323.6M
2023-01-13 607.58 625.42 599.52 624.85 385.9M
2023-01-12 629.45 637.90 610.20 635.12 333.7M
2023-01-11 623.85 637.78 618.83 630.16 347.7M
2023-01-10 615.55 621.80 594.50 612.18 289.2M
2023-01-09 609.11 626.18 602.65 611.00 317.4M
2023-01-06 551.17 594.08 549.57 589.51 340.2M
2023-01-05 574.26 581.86 563.46 575.58 275.7M
2023-01-04 569.11 589.07 563.64 585.74 313.0M
2023-01-03 598.33 600.22 551.18 562.89 359.4M