DJ Consumer Goods (DJUSNC)

DJUSNC
🏛️ Vereinigte Staaten →
1,039.55
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
2022-12-30 786.11 787.41 779.98 786.67 421.2M
2022-12-29 781.89 789.75 781.15 788.49 496.7M
2022-12-28 783.13 789.44 773.68 774.96 491.3M
2022-12-27 784.62 786.66 780.88 781.78 490.5M
2022-12-23 787.48 791.11 781.22 788.04 404.4M
2022-12-22 794.74 794.79 777.41 786.83 579.0M
2022-12-21 795.85 802.73 795.25 799.02 488.4M
2022-12-20 793.35 795.65 787.32 787.36 552.0M
2022-12-19 804.80 806.90 794.23 797.80 517.4M
2022-12-16 812.66 812.66 797.00 801.75 862.8M
2022-12-15 818.63 818.63 807.79 813.52 542.9M
2022-12-14 826.02 832.99 818.05 823.71 503.3M
2022-12-13 841.88 848.26 820.56 826.62 608.4M
2022-12-12 829.80 831.42 825.02 831.16 437.0M
2022-12-09 832.21 838.06 829.60 831.61 424.4M
2022-12-08 828.89 834.41 826.42 834.11 390.3M
2022-12-07 828.65 833.73 826.92 830.09 395.5M
2022-12-06 838.79 842.84 825.89 831.73 441.9M
2022-12-05 850.95 850.95 837.45 839.41 414.8M
2022-12-02 850.02 860.84 846.88 859.62 388.3M
2022-12-01 855.43 860.56 850.13 855.05 434.0M
2022-11-30 827.70 852.84 823.19 852.84 649.8M
2022-11-29 829.36 832.54 824.64 827.23 359.6M
2022-11-28 830.28 837.16 828.32 829.46 405.4M
2022-11-25 835.53 835.53 831.52 833.97 182.0M
2022-11-23 824.77 835.14 824.26 834.82 341.4M
2022-11-22 817.49 822.35 815.42 822.06 364.3M
2022-11-21 815.04 817.41 812.11 813.94 411.2M
2022-11-18 819.12 823.44 812.17 819.49 396.7M
2022-11-17 814.47 816.00 807.66 815.74 394.9M
2022-11-16 824.78 825.23 817.59 818.96 406.2M
2022-11-15 826.78 834.79 818.43 826.24 487.5M
2022-11-14 826.19 832.95 818.43 818.59 479.7M
2022-11-11 818.83 831.79 811.81 829.98 592.8M
2022-11-10 806.63 821.53 806.58 820.78 669.2M
2022-11-09 803.48 808.53 785.12 785.92 591.6M
2022-11-08 808.02 814.36 797.94 806.51 488.4M
2022-11-07 816.03 817.31 804.41 809.63 423.9M
2022-11-04 818.87 829.60 801.23 813.13 489.0M
2022-11-03 803.44 812.20 799.17 807.08 441.9M
2022-11-02 830.92 836.33 808.69 808.85 468.2M
2022-11-01 840.23 844.76 830.17 831.68 389.7M
2022-10-31 833.12 836.29 827.36 831.73 501.6M
2022-10-28 820.59 837.45 817.87 836.33 414.9M
2022-10-27 825.01 829.04 819.05 819.98 457.9M
2022-10-26 815.74 829.15 813.64 819.59 499.4M
2022-10-25 794.99 815.65 794.99 814.49 532.2M
2022-10-24 783.24 795.83 775.66 793.08 467.4M
2022-10-21 771.39 788.29 767.47 787.56 430.3M
2022-10-20 782.29 788.42 770.55 772.50 492.1M
2022-10-19 795.20 800.31 787.32 792.72 415.2M
2022-10-18 804.45 807.23 791.71 797.34 424.4M
2022-10-17 779.13 793.25 779.13 789.31 481.9M
2022-10-14 797.47 801.25 768.88 769.49 464.2M
2022-10-13 767.47 795.44 761.12 793.28 505.1M
2022-10-12 779.14 785.24 774.84 780.30 437.7M
2022-10-11 775.20 788.51 772.11 775.72 491.9M
2022-10-10 778.79 782.23 770.02 776.78 486.8M
2022-10-07 793.75 794.00 775.22 778.49 456.0M
2022-10-06 807.08 813.38 798.60 799.82 427.9M
2022-10-05 811.84 813.62 796.67 809.61 472.4M
2022-10-04 808.84 821.65 807.72 818.25 587.1M
2022-10-03 795.73 802.89 788.44 797.47 518.7M
2022-09-30 811.77 819.39 800.15 800.54 540.8M
2022-09-29 840.23 840.23 812.29 817.47 489.6M
2022-09-28 835.03 849.91 828.74 846.08 446.9M
2022-09-27 845.89 852.78 827.16 833.19 475.5M
2022-09-26 837.77 850.93 835.56 837.35 462.6M
2022-09-23 854.31 854.31 831.72 841.39 495.1M
2022-09-22 873.09 874.26 859.83 861.62 455.7M
2022-09-21 886.14 898.14 873.56 873.68 457.2M
2022-09-20 888.73 890.84 878.42 884.43 535.1M
2022-09-19 879.99 894.66 877.51 894.60 384.6M
2022-09-16 882.03 884.39 876.34 883.84 828.0M
2022-09-15 888.22 894.52 882.27 885.03 448.9M
2022-09-14 883.04 892.30 881.34 889.44 462.5M
2022-09-13 901.11 902.31 880.23 882.41 499.3M
2022-09-12 910.63 918.69 910.63 916.28 411.9M
2022-09-09 896.27 911.35 896.27 908.10 424.8M
2022-09-08 883.63 892.98 879.23 892.76 427.0M
2022-09-07 868.16 888.89 868.16 888.45 399.7M
2022-09-06 873.74 875.04 863.25 868.90 448.6M
2022-09-02 890.80 893.21 867.93 871.47 388.1M
2022-09-01 876.19 884.39 868.08 883.86 398.5M
2022-08-31 891.43 892.54 880.70 880.77 426.3M
2022-08-30 902.95 903.46 884.48 888.01 369.0M
2022-08-29 897.47 905.33 892.72 899.33 323.1M
2022-08-26 929.43 931.90 903.34 903.56 398.4M
2022-08-25 926.71 928.71 919.08 927.74 388.1M
2022-08-24 920.42 928.91 919.50 922.68 356.8M
2022-08-23 916.83 922.09 913.09 919.36 302.9M
2022-08-22 929.50 929.50 915.31 916.94 350.8M
2022-08-19 939.56 939.56 929.73 933.03 356.1M
2022-08-18 943.55 944.25 938.71 942.70 267.1M
2022-08-17 944.25 949.07 937.86 941.81 317.5M
2022-08-16 945.60 954.23 942.21 948.74 370.8M
2022-08-15 932.66 946.13 932.41 944.37 338.8M
2022-08-12 917.48 932.65 916.63 932.53 368.7M
2022-08-11 925.35 929.80 914.30 915.85 410.9M
2022-08-10 918.27 921.11 911.86 920.58 431.7M
2022-08-09 912.46 913.51 900.13 902.69 390.8M
2022-08-08 917.01 929.18 911.76 913.40 401.6M
2022-08-05 917.95 917.95 905.47 909.99 369.3M
2022-08-04 929.58 931.54 922.15 925.00 404.7M
2022-08-03 919.54 931.00 917.45 928.84 411.9M
2022-08-02 918.39 926.37 912.46 915.61 412.0M
2022-08-01 914.91 928.27 913.97 921.09 445.7M
2022-07-29 900.52 914.91 896.10 913.30 490.0M
2022-07-28 895.81 907.00 888.13 905.72 476.3M
2022-07-27 876.23 892.64 871.99 890.16 399.3M
2022-07-26 877.15 877.15 866.56 872.21 353.1M
2022-07-25 881.73 884.02 876.52 880.72 301.6M
2022-07-22 883.52 889.42 876.45 881.23 344.2M
2022-07-21 863.10 879.36 863.10 879.27 399.8M
2022-07-20 860.86 864.04 854.14 859.36 384.7M
2022-07-19 848.39 861.03 848.39 860.37 389.6M
2022-07-18 852.43 858.14 841.04 842.90 359.4M
2022-07-15 846.57 850.90 843.65 847.67 358.1M
2022-07-14 839.37 843.45 828.80 842.56 366.6M
2022-07-13 834.42 853.51 832.25 846.33 368.4M
2022-07-12 845.72 852.33 839.37 843.48 386.4M
2022-07-11 860.69 862.46 842.84 844.35 363.9M
2022-07-08 856.72 868.23 856.00 861.01 412.0M
2022-07-07 846.92 860.14 846.41 859.23 420.0M
2022-07-06 846.43 852.22 839.95 844.66 439.8M
2022-07-05 836.41 846.95 824.32 846.87 479.9M
2022-07-01 833.72 843.52 829.68 842.96 392.7M
2022-06-30 832.00 838.73 824.01 831.96 442.4M
2022-06-29 838.29 841.27 832.55 838.89 360.7M
2022-06-28 860.87 869.27 840.11 840.37 386.9M
2022-06-27 866.67 867.13 857.11 860.31 385.0M
2022-06-24 845.29 864.32 845.29 864.14 710.3M
2022-06-23 832.09 842.34 830.22 840.76 454.6M
2022-06-22 824.32 837.55 823.62 829.04 467.6M
2022-06-21 811.72 835.32 811.72 830.21 498.3M
2022-06-17 797.85 807.17 793.63 801.62 878.0M
2022-06-16 808.57 808.57 791.35 797.06 525.7M
2022-06-15 817.25 833.36 811.25 825.32 507.5M
2022-06-14 820.66 821.06 807.00 813.79 455.3M
2022-06-13 835.28 835.82 814.38 817.69 519.6M
2022-06-10 858.43 858.43 845.82 849.76 414.9M
2022-06-09 883.43 888.27 864.65 864.78 356.4M
2022-06-08 883.60 889.79 878.38 879.18 343.6M
2022-06-07 874.01 886.56 867.35 885.28 346.3M
2022-06-06 884.90 887.97 875.23 879.94 352.4M
2022-06-03 885.27 889.79 873.41 875.18 350.3M
2022-06-02 882.01 900.29 877.41 899.58 409.8M
2022-06-01 894.96 898.18 875.39 882.34 401.9M
2022-05-31 899.02 900.45 881.91 893.85 624.8M
2022-05-27 881.66 897.35 881.66 897.34 409.0M
2022-05-26 857.43 881.00 857.43 875.93 433.0M
2022-05-25 839.28 858.64 838.83 854.51 419.4M
2022-05-24 843.15 845.14 832.83 842.47 457.6M
2022-05-23 837.88 852.52 834.74 849.86 433.2M
2022-05-20 850.89 853.31 817.67 837.54 832.5M
2022-05-19 852.94 857.69 839.78 845.46 640.8M
2022-05-18 899.11 899.11 853.73 856.26 569.4M
2022-05-17 901.84 907.37 894.14 907.23 535.2M
2022-05-16 901.37 901.69 891.00 892.78 503.4M
2022-05-13 891.73 905.03 886.70 902.90 601.7M
2022-05-12 865.01 886.76 861.66 876.99 831.3M
2022-05-11 894.39 903.60 873.16 875.27 740.2M
2022-05-10 910.33 912.74 886.32 895.16 709.0M
2022-05-09 913.21 914.71 895.74 899.02 688.0M
2022-05-06 928.05 930.87 911.16 923.61 557.1M
2022-05-05 959.14 959.14 919.56 928.30 479.4M
2022-05-04 937.24 965.78 932.87 965.18 479.4M
2022-05-03 938.42 944.51 932.09 938.83 450.4M
2022-05-02 934.45 941.25 915.74 937.99 462.2M
2022-04-29 957.32 965.38 933.31 934.36 492.0M
2022-04-28 947.83 960.25 928.94 953.87 545.1M
2022-04-27 945.57 956.39 939.94 942.64 482.2M
2022-04-26 981.09 981.54 938.23 938.41 518.9M
2022-04-25 974.48 983.13 965.54 982.07 442.8M
2022-04-22 993.72 997.26 978.28 979.16 417.5M
2022-04-21 1,012.86 1,020.80 990.86 993.20 419.3M
2022-04-20 995.89 1,003.51 988.85 989.43 384.5M
2022-04-19 974.05 995.84 974.05 994.51 393.7M
2022-04-18 974.96 979.48 969.13 973.83 337.8M
2022-04-14 978.54 984.84 974.28 974.61 359.3M
2022-04-13 967.79 984.33 966.80 982.62 346.8M
2022-04-12 972.47 982.64 965.39 969.51 382.7M
2022-04-11 964.95 975.95 964.95 965.62 415.1M
2022-04-08 978.59 984.14 974.39 976.49 393.1M
2022-04-07 977.15 985.30 968.61 981.41 509.5M
2022-04-06 981.45 981.45 968.91 976.01 533.5M
2022-04-05 1,002.34 1,008.66 984.00 986.05 449.5M
2022-04-04 990.94 1,005.12 980.63 1,005.00 368.9M
2022-04-01 985.11 991.13 982.24 990.95 370.0M
2022-03-31 994.58 994.58 982.43 982.43 404.6M
2022-03-30 998.12 999.61 990.33 995.13 384.6M
2022-03-29 990.96 1,002.71 990.96 1,000.72 495.5M
2022-03-28 976.81 985.14 972.34 984.99 390.0M
2022-03-25 960.58 967.12 956.21 964.44 364.0M
2022-03-24 956.62 960.97 951.70 960.61 357.3M
2022-03-23 958.12 968.82 952.99 953.58 422.9M
2022-03-22 940.73 963.66 940.73 961.60 454.1M
2022-03-21 938.80 947.48 930.49 937.92 428.9M
2022-03-18 924.00 938.10 920.34 936.51 687.5M
2022-03-17 908.75 924.00 906.12 923.76 400.6M
2022-03-16 896.93 912.47 890.88 911.95 513.1M
2022-03-15 874.67 895.40 873.73 893.60 463.3M
2022-03-14 877.97 885.14 867.11 870.63 501.7M
2022-03-11 901.61 905.15 879.07 879.67 423.6M
2022-03-10 907.63 907.63 889.09 899.19 446.5M
2022-03-09 902.01 918.29 902.01 913.37 484.8M
2022-03-08 903.40 918.22 891.64 894.28 630.4M
2022-03-07 939.26 939.26 904.15 904.60 645.2M
2022-03-04 944.48 944.48 928.54 935.79 548.8M
2022-03-03 957.32 960.55 941.00 944.42 480.2M
2022-03-02 944.84 960.22 942.39 956.98 556.2M
2022-03-01 952.71 954.95 934.95 941.21 560.6M
2022-02-28 944.25 958.65 940.46 955.03 538.8M
2022-02-25 930.06 951.35 929.70 951.35 518.1M
2022-02-24 910.45 927.63 898.70 926.67 676.9M
2022-02-23 951.84 954.29 925.50 926.60 480.0M
2022-02-22 960.79 961.52 938.35 947.79 552.7M
2022-02-18 971.98 973.47 958.28 966.54 526.6M
2022-02-17 982.56 982.56 968.82 970.08 466.3M
2022-02-16 978.02 986.56 974.06 983.92 469.3M
2022-02-15 971.51 984.08 971.51 981.11 478.6M
2022-02-14 961.80 968.79 955.77 964.16 503.5M
2022-02-11 980.28 984.09 956.97 961.20 542.5M
2022-02-10 984.14 997.45 973.40 977.96 523.8M
2022-02-09 988.57 997.11 988.57 993.36 529.7M
2022-02-08 979.22 987.09 974.11 985.15 756.6M
2022-02-07 982.79 986.63 975.87 978.30 564.5M
2022-02-04 980.87 988.60 970.90 980.47 641.2M
2022-02-03 985.19 999.98 982.47 984.00 530.6M
2022-02-02 992.74 997.11 984.65 993.94 512.4M
2022-02-01 993.04 994.43 979.17 993.19 551.9M
2022-01-31 968.63 992.93 963.59 992.79 617.8M
2022-01-28 951.98 964.54 934.87 964.04 608.4M
2022-01-27 978.25 982.91 951.28 952.82 624.2M
2022-01-26 989.77 999.75 964.74 976.35 673.5M
2022-01-25 983.42 993.64 968.36 979.97 565.3M
2022-01-24 982.94 993.87 954.65 991.98 881.9M
2022-01-21 1,010.05 1,014.54 993.75 994.69 758.4M
2022-01-20 1,020.79 1,035.12 1,008.00 1,009.14 736.6M
2022-01-19 1,032.22 1,039.98 1,018.23 1,018.71 616.5M
2022-01-18 1,037.64 1,038.96 1,026.45 1,028.47 716.9M
2022-01-14 1,032.61 1,043.17 1,027.03 1,042.25 560.6M
2022-01-13 1,057.18 1,059.49 1,035.30 1,037.92 597.0M
2022-01-12 1,047.82 1,056.03 1,045.43 1,054.47 555.5M
2022-01-11 1,037.76 1,043.90 1,028.19 1,043.77 636.4M
2022-01-10 1,033.55 1,039.52 1,021.16 1,039.10 881.5M
2022-01-07 1,055.44 1,055.60 1,038.40 1,040.69 560.9M
2022-01-06 1,056.21 1,060.07 1,041.25 1,051.94 601.3M
2022-01-05 1,077.37 1,085.53 1,057.69 1,057.90 689.8M
2022-01-04 1,078.90 1,087.96 1,072.69 1,079.64 733.4M
2022-01-03 1,065.68 1,079.97 1,059.30 1,079.69 471.1M