Dow Jones Electrical Components

DJUSEC
🏛️ Vereinigte Staaten →
1,002.92
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 588.55 590.75 585.74 587.43 59.8M
2023-12-28 587.95 590.55 587.50 589.37 66.4M
2023-12-27 590.24 591.69 588.25 589.69 65.2M
2023-12-26 586.40 591.47 586.40 589.95 72.4M
2023-12-22 583.57 587.51 582.47 585.48 81.6M
2023-12-21 578.46 583.10 576.48 582.73 81.5M
2023-12-20 584.10 587.18 574.48 574.60 105.4M
2023-12-19 583.37 587.09 582.47 584.94 100.3M
2023-12-18 583.78 583.85 579.43 581.37 86.3M
2023-12-15 586.65 587.23 581.20 582.73 186.1M
2023-12-14 572.29 587.35 572.29 586.28 204.9M
2023-12-13 560.52 567.92 555.55 566.10 106.3M
2023-12-12 555.90 562.12 555.26 560.04 84.9M
2023-12-11 551.19 557.87 551.16 555.65 79.3M
2023-12-08 543.17 550.58 542.64 549.39 103.9M
2023-12-07 540.17 544.28 539.91 543.00 98.4M
2023-12-06 539.99 546.86 539.21 539.74 120.2M
2023-12-05 543.17 543.17 536.75 538.65 102.1M
2023-12-04 546.45 546.83 541.34 545.24 123.0M
2023-12-01 538.21 548.32 537.83 547.82 113.2M
2023-11-30 534.41 538.70 532.69 538.29 144.3M
2023-11-29 537.87 539.37 530.97 532.81 125.4M
2023-11-28 536.92 539.51 532.20 533.13 116.7M
2023-11-27 538.41 539.65 536.12 537.58 75.4M
2023-11-24 540.08 541.06 538.69 539.37 44.2M
2023-11-22 539.06 543.52 537.79 539.91 77.3M
2023-11-21 539.11 539.11 535.56 536.99 97.0M
2023-11-20 541.34 542.15 537.84 540.47 130.6M
2023-11-17 539.03 542.01 538.14 541.48 168.1M
2023-11-16 538.23 542.39 535.01 537.30 89.3M
2023-11-15 539.96 546.72 538.32 538.59 133.1M
2023-11-14 528.20 541.53 528.20 539.33 156.1M
2023-11-13 520.56 523.21 518.88 522.16 128.1M
2023-11-10 514.40 522.41 512.46 521.51 281.1M
2023-11-09 517.67 523.06 512.90 514.11 87.3M
2023-11-08 515.07 518.06 511.72 515.23 75.2M
2023-11-07 517.68 518.01 509.06 514.11 69.8M
2023-11-06 522.69 523.01 515.41 519.45 75.8M
2023-11-03 522.55 528.54 522.38 522.43 100.2M
2023-11-02 518.00 519.55 512.22 517.05 110.3M
2023-11-01 506.25 514.96 506.25 514.69 86.6M
2023-10-31 496.59 504.39 493.99 503.81 77.0M
2023-10-30 494.98 497.62 491.16 495.99 77.0M
2023-10-27 494.77 497.92 489.86 492.06 88.3M
2023-10-26 496.34 502.16 494.06 495.06 89.7M
2023-10-25 505.15 506.64 493.52 494.47 97.7M
2023-10-24 503.15 506.13 500.37 503.96 86.5M
2023-10-23 500.34 505.95 497.85 498.85 85.9M
2023-10-20 509.81 509.81 498.39 500.55 129.1M
2023-10-19 519.67 523.30 509.85 511.51 88.4M
2023-10-18 533.74 533.74 518.99 519.69 87.3M
2023-10-17 537.12 545.15 534.66 539.97 86.4M
2023-10-16 535.82 543.01 535.82 539.66 73.2M
2023-10-13 546.42 547.67 529.35 531.25 90.6M
2023-10-12 551.37 554.65 543.74 547.57 93.9M
2023-10-11 545.42 550.78 545.07 550.64 215.7M
2023-10-10 540.44 549.10 540.26 543.59 90.3M
2023-10-09 534.84 539.68 531.69 539.34 65.2M
2023-10-06 523.69 539.41 522.58 536.19 76.3M
2023-10-05 532.93 533.21 522.73 524.53 74.8M
2023-10-04 530.15 536.07 526.47 534.28 85.6M
2023-10-03 533.88 538.24 526.61 530.31 92.5M
2023-10-02 540.28 542.81 531.41 535.53 90.5M
2023-09-29 546.33 549.10 539.62 540.43 67.5M
2023-09-28 535.30 547.40 535.30 543.60 78.3M
2023-09-27 532.59 538.52 531.33 535.52 72.8M
2023-09-26 538.12 538.87 529.05 529.34 57.9M
2023-09-25 535.18 542.90 534.92 541.02 58.7M
2023-09-22 534.55 539.55 534.14 536.34 59.3M
2023-09-21 541.80 541.80 533.69 534.05 67.6M
2023-09-20 550.21 555.17 543.35 543.69 45.0M
2023-09-19 551.11 551.96 543.75 548.58 48.4M
2023-09-18 548.14 555.93 547.20 551.55 53.5M
2023-09-15 555.43 555.43 547.06 548.75 58.2M
2023-09-14 552.17 556.94 550.93 556.39 42.6M
2023-09-13 552.75 553.63 546.08 549.43 41.9M
2023-09-12 553.47 558.68 552.62 553.33 44.4M
2023-09-11 556.42 557.42 551.40 555.17 40.1M
2023-09-08 557.14 558.73 553.84 554.93 48.0M
2023-09-07 560.94 560.94 552.86 557.94 76.6M
2023-09-06 565.17 568.84 559.49 563.04 39.8M
2023-09-05 576.06 576.06 565.12 565.26 31.9M
2023-09-01 576.08 578.77 574.82 576.93 30.6M
2023-08-31 572.42 576.22 572.08 572.92 38.2M
2023-08-30 569.72 573.90 568.83 571.45 35.0M
2023-08-29 560.54 569.70 559.54 569.67 36.7M
2023-08-28 555.33 564.08 555.33 561.38 31.1M
2023-08-25 549.48 556.69 545.75 554.00 35.1M
2023-08-24 553.45 557.49 547.08 547.10 38.3M
2023-08-23 545.30 553.95 544.29 552.67 28.4M
2023-08-22 546.91 548.58 543.60 544.61 34.6M
2023-08-21 542.45 545.80 540.47 544.51 36.2M
2023-08-18 539.21 543.77 536.81 541.92 36.1M
2023-08-17 546.91 549.97 540.80 541.03 35.3M
2023-08-16 551.18 553.44 545.60 545.75 38.6M
2023-08-15 557.57 557.57 552.00 552.18 34.0M
2023-08-14 555.75 560.04 553.87 559.32 33.0M
2023-08-11 558.38 559.84 555.78 556.46 32.4M
2023-08-10 564.08 568.29 556.65 558.55 44.0M
2023-08-09 570.01 570.10 563.38 563.57 36.8M
2023-08-08 567.40 570.08 560.53 569.21 42.1M
2023-08-07 567.48 572.02 567.37 570.95 46.6M
2023-08-04 573.11 575.45 565.46 566.25 49.4M
2023-08-03 578.52 579.80 567.16 572.11 66.7M
2023-08-02 583.66 583.71 576.68 580.17 83.7M
2023-08-01 577.00 582.17 574.89 581.59 41.2M
2023-07-31 574.00 578.37 574.00 578.30 43.6M
2023-07-28 577.31 580.63 571.79 573.36 46.9M
2023-07-27 582.17 584.41 572.65 574.66 57.0M
2023-07-26 569.57 579.20 569.57 577.67 53.1M
2023-07-25 570.11 575.35 568.11 570.78 36.1M
2023-07-24 571.37 575.12 568.42 569.64 32.3M
2023-07-21 576.14 576.63 570.79 570.79 38.0M
2023-07-20 580.47 580.47 574.13 575.23 42.7M
2023-07-19 580.83 581.76 577.33 581.14 44.4M
2023-07-18 576.79 582.91 576.79 581.40 48.5M
2023-07-17 571.00 578.84 569.85 577.39 43.3M
2023-07-14 582.09 582.09 569.64 571.11 38.8M
2023-07-13 579.08 583.00 578.39 582.40 41.6M
2023-07-12 578.12 580.80 576.46 577.93 43.0M
2023-07-11 574.46 575.80 570.94 574.27 34.6M
2023-07-10 563.87 573.66 563.01 573.63 31.6M
2023-07-07 561.17 570.50 561.17 564.98 36.0M
2023-07-06 562.78 563.80 555.56 561.30 43.5M
2023-07-05 567.75 568.84 562.19 566.73 34.3M
2023-07-03 571.29 572.28 568.90 570.35 21.1M
2023-06-30 565.28 574.06 565.28 571.72 42.7M
2023-06-29 558.54 563.58 558.05 563.33 57.2M
2023-06-28 556.26 559.33 553.65 557.71 44.6M
2023-06-27 545.78 557.85 544.83 556.64 36.1M
2023-06-26 544.04 550.94 543.73 545.58 34.6M
2023-06-23 543.86 544.72 540.51 542.34 57.1M
2023-06-22 551.49 551.49 546.24 548.03 42.7M
2023-06-21 550.25 554.40 549.63 552.25 47.1M
2023-06-20 553.91 553.91 546.94 552.19 51.6M
2023-06-16 554.09 557.72 551.12 555.59 76.9M
2023-06-15 541.23 553.10 541.23 551.07 39.3M
2023-06-14 543.94 547.10 538.72 542.30 42.4M
2023-06-13 536.34 544.61 536.34 543.74 52.9M
2023-06-12 526.67 536.12 525.84 535.11 53.8M
2023-06-09 528.62 530.84 524.24 525.91 60.3M
2023-06-08 526.30 527.39 522.23 525.58 28.7M
2023-06-07 517.04 526.74 517.04 526.02 44.2M
2023-06-06 508.03 517.07 506.54 516.25 35.1M
2023-06-05 513.72 513.72 505.83 508.05 31.9M
2023-06-02 502.77 514.96 502.77 513.97 46.2M
2023-06-01 497.50 501.82 493.76 500.36 46.3M
2023-05-31 504.72 504.72 494.35 497.29 59.2M
2023-05-30 507.77 510.43 504.93 506.33 58.3M
2023-05-26 492.40 507.23 492.40 505.80 47.2M
2023-05-25 482.49 492.18 482.49 490.99 65.2M
2023-05-24 487.23 487.29 478.67 480.40 38.4M
2023-05-23 492.56 494.26 486.49 486.88 41.3M
2023-05-22 490.77 496.41 489.96 495.16 38.5M
2023-05-19 491.28 494.73 488.75 490.19 40.7M
2023-05-18 485.01 491.99 483.36 491.33 39.7M
2023-05-17 478.30 486.02 477.84 485.46 36.9M
2023-05-16 483.82 483.82 477.38 477.44 35.7M
2023-05-15 480.96 486.41 478.70 485.22 30.5M
2023-05-12 481.99 484.20 476.83 480.48 39.0M
2023-05-11 481.78 481.93 477.85 480.06 28.8M
2023-05-10 484.89 487.49 477.52 482.72 31.8M
2023-05-09 482.35 483.70 479.14 482.19 40.1M
2023-05-08 485.11 487.49 480.97 482.93 33.3M
2023-05-05 478.66 486.12 478.66 484.02 39.5M
2023-05-04 483.65 483.65 473.22 474.77 49.4M
2023-05-03 487.49 492.69 483.91 484.16 43.1M
2023-05-02 489.97 489.97 479.50 486.25 43.0M
2023-05-01 488.48 493.64 487.85 491.33 32.7M
2023-04-28 484.02 488.35 482.65 488.34 40.6M
2023-04-27 476.77 485.36 476.13 485.12 41.6M
2023-04-26 481.68 481.68 475.03 476.11 56.5M
2023-04-25 490.83 494.20 483.67 483.68 42.9M
2023-04-24 489.67 492.25 488.83 491.71 34.6M
2023-04-21 491.76 491.76 486.57 489.63 51.4M
2023-04-20 491.93 493.73 487.26 491.88 31.7M
2023-04-19 495.80 495.80 490.36 493.43 35.7M
2023-04-18 500.25 502.83 495.69 498.00 35.5M
2023-04-17 494.41 498.24 493.67 498.24 33.5M
2023-04-14 496.38 500.96 491.13 494.55 32.5M
2023-04-13 495.09 497.65 489.42 496.24 38.4M
2023-04-12 498.48 501.04 492.76 493.67 35.2M
2023-04-11 493.44 497.34 493.44 494.86 30.5M
2023-04-10 483.91 493.01 482.43 492.92 32.7M
2023-04-06 488.83 489.01 483.78 485.81 33.8M
2023-04-05 497.58 497.58 487.31 490.43 39.7M
2023-04-04 515.53 515.67 497.16 499.45 29.5M
2023-04-03 517.60 519.49 512.08 515.68 30.8M
2023-03-31 510.63 518.24 510.63 517.90 42.1M
2023-03-30 508.03 511.87 507.60 509.41 35.3M
2023-03-29 495.75 504.96 495.75 503.98 34.6M
2023-03-28 492.07 494.06 490.10 492.61 24.9M
2023-03-27 492.46 495.96 490.16 492.25 29.4M
2023-03-24 488.62 490.30 482.18 490.14 34.3M
2023-03-23 490.65 502.30 485.63 490.23 42.4M
2023-03-22 497.68 500.94 489.13 489.39 38.4M
2023-03-21 495.36 500.78 494.66 498.15 44.8M
2023-03-20 485.49 492.78 485.49 490.81 40.3M
2023-03-17 492.20 492.20 481.76 483.80 69.7M
2023-03-16 483.90 493.51 478.41 492.57 43.1M
2023-03-15 493.22 493.22 477.95 485.56 49.2M
2023-03-14 501.91 507.59 494.66 501.45 46.6M
2023-03-13 494.79 498.22 485.52 492.77 52.7M
2023-03-10 511.35 511.35 493.66 497.00 73.5M
2023-03-09 522.26 525.06 510.88 511.52 32.6M
2023-03-08 518.12 520.88 516.43 520.71 43.8M
2023-03-07 525.64 526.03 515.03 517.63 29.9M
2023-03-06 528.32 532.18 523.73 525.31 36.7M
2023-03-03 520.92 527.92 520.20 526.64 47.0M
2023-03-02 515.15 519.88 511.13 519.51 32.4M
2023-03-01 513.24 519.10 512.52 516.75 36.4M
2023-02-28 510.57 517.56 510.51 513.94 36.2M
2023-02-27 511.55 516.82 511.48 512.41 33.9M
2023-02-24 508.73 509.36 504.73 508.56 41.0M
2023-02-23 514.56 516.98 506.59 515.01 41.2M
2023-02-22 512.65 516.50 509.79 511.15 41.3M
2023-02-21 527.97 527.97 512.76 512.99 37.3M
2023-02-17 529.36 532.32 526.82 530.87 31.6M
2023-02-16 528.69 534.87 527.81 531.49 31.4M
2023-02-15 526.32 535.02 525.66 534.95 35.5M
2023-02-14 524.31 529.95 521.85 528.45 31.0M
2023-02-13 518.81 527.13 517.92 526.65 25.9M
2023-02-10 518.25 519.19 514.26 518.04 35.8M
2023-02-09 528.17 530.75 518.37 521.03 41.4M
2023-02-08 526.35 530.40 523.53 524.38 37.0M
2023-02-07 524.17 530.12 519.01 529.22 40.5M
2023-02-06 525.53 526.05 521.64 525.11 30.9M
2023-02-03 527.20 533.96 524.35 527.99 36.5M
2023-02-02 520.62 533.16 520.62 530.83 46.2M
2023-02-01 506.93 521.25 506.16 517.80 38.8M
2023-01-31 502.71 506.92 498.18 506.86 40.6M
2023-01-30 504.00 507.23 500.91 501.56 31.8M
2023-01-27 500.19 509.56 498.81 505.96 39.0M
2023-01-26 503.22 504.14 495.13 501.88 39.1M
2023-01-25 498.04 500.89 490.01 500.63 41.7M
2023-01-24 504.90 507.79 500.92 504.66 27.2M
2023-01-23 498.37 509.09 497.66 505.36 37.7M
2023-01-20 492.86 496.97 489.11 496.94 36.0M
2023-01-19 497.21 497.21 488.23 491.20 40.5M
2023-01-18 508.32 513.14 500.81 501.18 37.7M
2023-01-17 507.07 511.48 506.35 506.56 32.9M
2023-01-13 503.25 507.32 501.05 506.89 31.7M
2023-01-12 504.26 508.52 500.53 505.85 37.4M
2023-01-11 495.01 502.28 494.77 502.22 42.1M
2023-01-10 488.27 493.73 486.61 493.01 35.5M
2023-01-09 485.82 495.51 484.96 488.56 45.1M
2023-01-06 474.44 484.24 472.08 482.57 33.7M
2023-01-05 471.86 472.13 466.84 468.84 35.8M
2023-01-04 470.98 475.97 467.77 474.48 32.2M
2023-01-03 469.00 471.53 461.57 465.94 32.5M