Dow Jones Clothing

DJUSCF
🏛️ Vereinigte Staaten →
279.05
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
2024-12-31 336.92 338.36 333.98 335.13 11.8M
2024-12-30 335.44 338.37 330.06 336.11 15.2M
2024-12-27 335.99 339.54 335.99 338.13 10.2M
2024-12-26 337.55 341.25 337.33 339.45 11.4M
2024-12-25 336.50 338.23 335.55 338.23 5.6M
2024-12-24 336.50 338.23 335.55 338.23 5.6M
2024-12-23 334.33 338.94 331.90 336.60 15.5M
2024-12-20 324.62 337.97 323.93 334.67 36.4M
2024-12-19 329.26 332.26 325.44 327.62 21.5M
2024-12-18 338.74 340.59 327.61 327.66 25.0M
2024-12-17 338.01 341.23 337.04 340.42 20.2M
2024-12-16 337.91 344.61 337.91 339.75 26.8M
2024-12-13 333.45 338.38 333.34 337.59 14.9M
2024-12-12 339.26 340.34 334.58 334.65 15.5M
2024-12-11 340.44 343.72 340.17 341.13 18.0M
2024-12-10 343.52 344.30 337.22 338.86 17.2M
2024-12-09 341.40 353.39 341.20 343.62 22.2M
2024-12-06 333.08 348.39 333.08 340.97 33.4M
2024-12-05 319.07 320.98 316.67 317.99 21.6M
2024-12-04 318.10 319.53 316.08 319.13 15.2M
2024-12-03 316.43 318.83 313.14 318.38 25.2M
2024-12-02 307.84 317.33 307.47 316.16 27.6M
2024-11-29 302.95 307.46 302.95 306.08 9.4M
2024-11-27 302.75 306.01 301.27 302.74 17.8M
2024-11-26 304.53 304.59 300.59 302.50 28.9M
2024-11-25 296.30 306.76 296.30 304.98 29.2M
2024-11-22 288.71 299.41 288.71 294.88 21.5M
2024-11-21 282.59 288.40 281.16 288.14 14.8M
2024-11-20 281.44 283.06 279.51 282.59 14.9M
2024-11-19 285.16 285.47 279.58 282.16 17.5M
2024-11-18 295.43 296.17 287.00 287.88 17.6M
2024-11-15 300.57 300.76 294.14 294.59 22.0M
2024-11-14 296.40 303.16 295.57 300.57 37.7M
2024-11-13 289.75 295.91 289.75 292.93 16.6M
2024-11-12 287.88 290.03 286.15 289.49 19.2M
2024-11-11 289.57 292.89 288.82 290.25 17.0M
2024-11-08 291.19 291.19 288.48 288.71 25.7M
2024-11-07 290.68 298.09 290.68 292.96 25.9M
2024-11-06 288.58 291.94 284.61 286.50 32.7M
2024-11-05 284.93 287.92 284.41 287.58 18.8M
2024-11-04 283.88 287.52 283.10 285.74 19.3M
2024-11-01 274.08 285.05 273.62 284.26 21.0M
2024-10-31 280.24 280.40 273.01 273.95 27.6M
2024-10-30 278.92 282.72 277.89 279.44 42.9M
2024-10-29 276.64 281.56 276.64 280.35 49.8M
2024-10-28 274.29 279.15 274.29 276.70 35.2M
2024-10-25 273.16 279.67 272.30 273.35 82.6M
2024-10-24 273.91 275.41 272.69 274.99 29.5M
2024-10-23 276.44 276.44 270.76 272.45 16.4M
2024-10-22 278.31 280.98 276.77 277.63 17.1M
2024-10-21 280.27 281.40 278.01 279.42 20.7M
2024-10-18 277.13 280.67 275.99 280.64 13.1M
2024-10-17 281.12 282.22 276.79 276.88 16.0M
2024-10-16 277.82 283.15 277.82 281.12 13.9M
2024-10-15 277.37 281.82 276.62 277.59 14.8M
2024-10-14 274.27 278.25 270.81 277.89 15.9M
2024-10-11 270.27 274.80 270.27 274.42 13.8M
2024-10-10 270.36 271.18 267.09 270.69 12.0M
2024-10-09 272.19 274.11 270.31 270.73 13.5M
2024-10-08 270.20 273.59 267.39 271.99 12.4M
2024-10-07 272.83 272.83 267.41 270.73 18.9M
2024-10-04 268.07 273.70 268.07 272.82 20.5M
2024-10-03 264.26 265.00 260.70 264.83 21.4M
2024-10-02 267.67 267.84 264.54 264.92 16.2M
2024-10-01 271.84 272.04 265.10 269.41 20.0M
2024-09-30 275.91 276.43 271.53 273.13 18.6M
2024-09-27 272.11 278.11 271.97 276.16 15.9M
2024-09-26 266.32 269.21 265.79 269.15 17.4M
2024-09-25 262.54 262.67 258.93 260.55 15.8M
2024-09-24 262.63 265.73 261.85 262.62 17.3M
2024-09-23 259.25 261.53 258.15 258.79 17.7M
2024-09-20 262.63 262.63 257.52 259.14 80.6M
2024-09-19 266.55 269.90 261.71 262.84 35.1M
2024-09-18 263.48 267.55 261.52 262.82 34.7M
2024-09-17 260.42 263.07 259.82 261.87 31.9M
2024-09-16 259.47 260.49 256.40 259.37 32.5M
2024-09-13 254.14 260.46 254.14 259.10 32.9M
2024-09-12 250.02 253.10 250.02 252.86 47.3M
2024-09-11 245.51 250.78 241.31 250.51 35.0M
2024-09-10 246.90 247.08 242.30 245.36 46.2M
2024-09-09 248.37 251.83 246.59 246.96 37.4M
2024-09-06 252.62 254.45 245.69 247.86 28.9M
2024-09-05 251.82 252.57 249.34 249.64 27.0M
2024-09-04 251.43 253.37 248.71 251.21 39.5M
2024-09-03 252.20 255.27 249.54 253.77 40.6M
2024-08-30 252.39 256.99 248.19 252.36 37.3M
2024-08-29 253.10 253.86 249.71 251.59 29.7M
2024-08-28 255.59 255.59 249.23 251.49 36.4M
2024-08-27 257.54 258.91 256.03 258.71 24.7M
2024-08-26 260.77 261.75 258.49 258.66 29.3M
2024-08-23 252.60 259.10 252.60 258.95 26.0M
2024-08-22 255.36 256.46 251.59 252.26 19.5M
2024-08-21 252.57 257.61 252.57 255.33 28.8M
2024-08-20 249.56 250.55 247.62 249.86 26.6M
2024-08-19 248.66 251.19 248.66 249.79 28.4M
2024-08-16 246.88 248.62 245.31 247.58 33.7M
2024-08-15 241.91 248.43 241.91 246.32 39.7M
2024-08-14 239.30 239.49 235.12 235.12 35.6M
2024-08-13 234.34 240.24 234.34 238.35 38.2M
2024-08-12 236.66 236.66 233.12 233.77 34.9M
2024-08-09 237.43 237.61 233.73 236.05 42.5M
2024-08-08 233.62 239.24 232.82 238.16 73.3M
2024-08-07 236.51 239.43 229.44 229.89 47.4M
2024-08-06 228.84 235.44 228.70 232.09 36.0M
2024-08-05 225.97 229.88 221.35 228.08 45.6M
2024-08-02 237.82 237.82 230.11 232.00 35.3M
2024-08-01 249.56 250.14 239.36 241.79 27.8M
2024-07-31 246.89 253.10 246.89 248.95 25.4M
2024-07-30 247.72 247.96 244.65 246.70 25.4M
2024-07-29 244.31 248.10 242.96 247.58 28.1M
2024-07-26 240.53 246.15 239.77 244.41 23.6M
2024-07-25 244.44 245.08 238.38 238.42 35.2M
2024-07-24 255.97 255.97 248.37 249.04 28.2M
2024-07-23 258.15 259.66 255.86 256.12 27.8M
2024-07-22 256.75 259.08 254.23 258.97 26.7M
2024-07-19 259.12 259.33 255.28 255.68 24.9M
2024-07-18 265.33 267.71 258.11 258.55 29.5M
2024-07-17 261.78 265.99 260.80 264.45 56.9M
2024-07-16 257.02 263.22 255.53 262.87 32.6M
2024-07-15 263.69 263.69 256.10 256.46 33.1M
2024-07-12 264.32 268.19 263.47 264.60 30.1M
2024-07-11 260.52 266.33 260.52 263.62 29.7M
2024-07-10 259.44 260.04 256.24 259.19 28.1M
2024-07-09 261.87 261.87 259.08 259.45 28.7M
2024-07-08 259.77 262.40 259.68 262.14 35.7M
2024-07-05 259.73 261.08 257.11 258.85 32.4M
2024-07-03 260.78 261.63 259.25 259.89 20.3M
2024-07-02 262.50 264.03 260.25 260.58 32.1M
2024-07-01 264.52 265.35 260.04 263.32 34.7M
2024-06-28 263.59 265.63 261.20 263.96 46.1M
2024-06-27 267.19 267.72 264.94 267.66 38.3M
2024-06-26 271.89 272.16 269.36 269.38 34.7M
2024-06-25 276.38 278.01 271.86 272.27 28.7M
2024-06-24 274.23 278.26 273.59 276.01 37.2M
2024-06-21 272.38 274.34 271.21 273.95 44.2M
2024-06-20 272.87 274.03 271.89 272.14 27.0M
2024-06-18 273.98 275.17 271.92 272.94 30.6M
2024-06-17 268.69 274.68 268.69 274.24 29.9M
2024-06-14 270.74 271.95 267.81 269.50 24.9M
2024-06-13 273.15 274.36 270.53 272.27 20.7M
2024-06-12 278.58 282.37 273.66 274.56 23.7M
2024-06-11 279.81 280.60 277.03 278.38 23.1M
2024-06-10 277.18 280.60 276.58 280.18 25.6M
2024-06-07 280.56 284.79 278.59 279.17 26.9M
2024-06-06 289.35 289.60 279.06 282.05 34.5M
2024-06-05 274.92 276.76 271.13 276.72 30.6M
2024-06-04 276.71 277.43 273.23 273.95 33.0M
2024-06-03 278.46 280.15 276.74 277.58 35.6M
2024-05-31 271.12 278.50 271.12 278.34 48.2M
2024-05-30 267.10 272.34 266.99 270.15 33.1M
2024-05-29 264.97 268.84 263.30 266.80 37.1M
2024-05-28 268.88 269.15 263.14 265.18 34.8M
2024-05-24 264.43 269.15 264.43 268.03 41.8M
2024-05-23 262.74 264.86 260.51 264.24 54.3M
2024-05-22 268.54 269.04 262.28 264.15 50.4M
2024-05-21 277.16 278.13 274.72 276.09 28.0M
2024-05-20 281.18 281.46 276.16 277.46 40.3M
2024-05-17 283.80 283.80 280.91 281.45 34.5M
2024-05-16 286.87 286.97 283.32 283.72 70.5M
2024-05-15 290.86 291.19 286.74 287.27 28.7M
2024-05-14 286.68 290.13 286.68 289.55 24.7M
2024-05-13 287.00 290.14 285.53 285.67 30.4M
2024-05-10 287.90 287.90 284.59 286.79 24.1M
2024-05-09 282.48 288.23 281.63 287.87 24.6M
2024-05-08 283.87 283.87 281.64 282.41 26.1M
2024-05-07 285.27 287.84 284.72 284.72 26.1M
2024-05-06 287.63 288.61 284.19 284.92 24.1M
2024-05-03 286.42 288.16 284.96 286.21 21.7M
2024-05-02 286.46 286.46 281.75 282.90 23.6M
2024-05-01 285.67 288.05 281.58 283.82 24.4M
2024-04-30 289.81 289.81 286.79 286.90 25.5M
2024-04-29 287.28 292.35 287.28 291.45 24.9M
2024-04-26 288.10 292.38 287.58 289.93 21.4M
2024-04-25 289.69 289.69 283.85 286.84 24.2M
2024-04-24 292.44 292.44 289.75 291.08 28.9M
2024-04-23 289.20 292.27 287.61 291.07 32.4M
2024-04-22 284.40 290.90 284.40 288.88 28.7M
2024-04-19 280.67 284.45 279.91 283.99 27.2M
2024-04-18 279.38 283.91 279.28 280.78 24.5M
2024-04-17 279.66 281.69 277.75 279.24 28.6M
2024-04-16 274.41 279.47 272.23 278.51 38.5M
2024-04-15 278.19 281.97 275.24 275.61 36.1M
2024-04-12 285.48 285.48 276.12 276.14 41.1M
2024-04-11 288.10 289.05 285.00 286.00 32.1M
2024-04-10 291.65 291.65 287.14 287.69 36.5M
2024-04-09 294.89 295.52 291.83 294.57 27.9M
2024-04-08 294.50 295.87 293.57 294.79 31.9M
2024-04-05 293.91 295.46 292.82 293.37 28.3M
2024-04-04 302.49 304.50 293.55 293.89 58.7M
2024-04-03 306.39 307.13 301.76 302.30 40.5M
2024-04-02 319.36 319.36 304.70 306.49 114.3M
2024-04-01 324.63 325.08 321.05 321.76 26.6M
2024-03-28 322.31 325.43 322.31 324.21 29.0M
2024-03-27 318.11 322.18 318.11 321.66 26.7M
2024-03-26 319.70 321.26 316.43 316.47 21.8M
2024-03-25 325.01 325.25 316.57 317.44 28.0M
2024-03-22 359.22 359.22 318.70 324.83 41.9M
2024-03-21 356.58 360.44 354.76 359.66 25.7M
2024-03-20 351.19 354.60 349.22 354.50 25.9M
2024-03-19 345.93 351.38 344.58 351.18 27.6M
2024-03-18 351.07 352.95 346.49 346.71 32.1M
2024-03-15 351.78 353.77 350.24 350.47 69.9M
2024-03-14 355.98 355.98 349.78 353.11 67.3M
2024-03-13 353.53 357.44 353.53 354.25 26.5M
2024-03-12 350.46 355.21 349.91 353.45 25.3M
2024-03-11 352.03 352.03 346.95 349.67 23.0M
2024-03-08 351.91 356.04 350.04 352.05 21.8M
2024-03-07 347.48 353.09 347.48 351.47 19.2M
2024-03-06 347.81 351.26 344.63 347.22 22.0M
2024-03-05 348.39 348.71 345.79 347.62 22.3M
2024-03-04 353.93 354.12 348.76 348.91 24.6M
2024-03-01 356.06 357.97 353.34 353.89 25.8M
2024-02-29 356.08 359.20 354.04 358.09 47.5M
2024-02-28 356.88 360.48 354.75 356.50 22.8M
2024-02-27 357.27 359.90 355.45 357.60 24.7M
2024-02-26 355.14 359.94 354.30 356.89 24.8M
2024-02-23 353.59 356.75 352.07 354.34 20.8M
2024-02-22 348.08 352.90 347.46 351.95 22.1M
2024-02-21 345.39 347.65 343.00 344.98 25.4M
2024-02-20 344.70 345.98 342.51 344.86 26.4M
2024-02-16 350.24 350.24 344.60 347.10 23.9M
2024-02-15 350.93 352.30 348.73 350.78 24.6M
2024-02-14 345.34 350.25 345.26 350.21 27.8M
2024-02-13 348.38 348.38 342.10 344.74 34.8M
2024-02-12 350.18 354.93 350.18 352.44 38.9M
2024-02-09 346.76 349.24 342.79 348.80 43.1M
2024-02-08 340.04 352.41 339.98 349.77 60.6M
2024-02-07 339.00 339.04 334.49 335.14 54.5M
2024-02-06 336.42 338.04 334.88 337.69 32.2M
2024-02-05 339.60 339.60 332.10 336.55 31.5M
2024-02-02 336.39 341.18 333.89 339.68 29.0M
2024-02-01 334.75 340.44 334.34 340.22 32.2M
2024-01-31 345.27 345.27 332.93 334.10 34.2M
2024-01-30 349.74 353.01 348.32 349.31 22.1M
2024-01-29 346.54 350.31 344.99 350.19 24.0M
2024-01-26 342.34 348.89 342.34 346.22 34.1M
2024-01-25 341.50 342.72 338.98 342.00 28.6M
2024-01-24 342.99 345.35 340.12 340.65 26.4M
2024-01-23 344.77 346.55 340.95 342.60 24.7M
2024-01-22 343.18 344.59 341.57 344.54 28.5M
2024-01-19 338.93 344.08 336.98 343.40 23.7M
2024-01-18 336.55 339.14 334.16 338.84 23.7M
2024-01-17 335.46 335.46 331.76 334.42 29.5M
2024-01-16 340.99 340.99 334.72 336.78 38.5M
2024-01-12 349.02 350.78 341.97 342.54 26.9M
2024-01-11 348.45 349.07 343.93 348.78 20.4M
2024-01-10 348.57 349.98 346.26 348.90 22.0M
2024-01-09 350.01 350.29 347.47 348.52 21.2M
2024-01-08 347.21 352.95 344.98 351.70 22.2M
2024-01-05 350.32 353.91 348.29 348.68 26.2M
2024-01-04 352.18 353.55 349.80 350.28 26.8M
2024-01-03 358.17 358.17 351.87 352.09 26.4M
2024-01-02 361.32 361.97 357.99 360.30 22.6M