DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
153.78
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 167.81 167.86 167.41 167.59 960.3K
09:31 167.41 167.41 166.96 167.30 718.1K
09:32 167.33 167.78 167.33 167.44 74.0K
09:33 167.36 167.58 167.24 167.58 182.7K
09:34 167.58 167.78 167.44 167.72 90.9K
09:35 167.75 168.09 167.75 168.04 172.4K
09:36 167.98 167.98 167.74 167.89 74.9K
09:37 167.83 167.95 167.72 167.90 136.1K
09:38 167.81 168.09 167.75 168.06 126.1K
09:39 168.12 168.26 168.12 168.21 191.5K
09:40 168.15 168.32 168.13 168.15 92.4K
09:41 168.09 168.09 167.41 167.44 165.6K
09:42 167.27 167.34 167.10 167.10 101.9K
09:43 167.10 167.13 167.04 167.04 40.7K
09:44 167.33 167.41 167.21 167.38 124.4K
09:45 167.33 167.38 167.24 167.33 117.0K
09:46 167.44 167.55 167.44 167.50 132.7K
09:47 167.50 167.52 167.27 167.50 327.3K
09:48 167.58 167.64 167.47 167.47 70.6K
09:49 167.44 167.58 167.38 167.44 77.4K
09:50 167.41 167.55 167.38 167.55 95.4K
09:51 167.55 167.67 167.53 167.67 105.6K
09:52 167.78 167.89 167.73 167.83 88.2K
09:53 167.82 167.84 167.72 167.78 55.2K
09:54 167.81 167.95 167.64 167.92 383.3K
09:55 167.87 168.01 167.81 168.01 82.9K
09:56 168.01 168.10 167.89 167.89 124.4K
09:57 167.95 167.98 167.84 167.90 121.4K
09:58 167.90 167.95 167.90 167.95 116.0K
09:59 167.96 167.96 167.78 167.78 108.1K
10:00 167.72 167.90 167.70 167.78 159.2K
10:01 167.72 168.01 167.72 167.93 273.8K
10:02 167.96 168.10 167.84 168.10 189.2K
10:03 168.04 168.12 167.70 167.73 106.5K
10:04 167.73 168.01 167.70 168.01 127.4K
10:05 168.01 168.07 167.87 167.90 188.2K
10:06 167.90 167.93 167.73 167.73 182.5K
10:07 167.70 167.92 167.70 167.84 134.2K
10:08 167.84 167.95 167.75 167.95 93.6K
10:09 167.95 167.98 167.84 167.87 164.6K
10:10 167.78 167.84 167.64 167.73 142.5K
10:11 167.72 167.87 167.72 167.78 79.9K
10:12 167.78 167.92 167.78 167.84 87.8K
10:13 167.84 167.95 167.84 167.95 49.2K
10:14 167.95 167.95 167.75 167.79 67.7K
10:15 167.81 167.84 167.77 167.78 78.2K
10:16 167.79 167.79 167.67 167.78 121.8K
10:17 167.78 167.87 167.78 167.84 26.8K
10:18 167.73 167.73 167.64 167.67 194.5K
10:19 167.67 167.81 167.67 167.78 96.0K
10:20 167.78 167.84 167.78 167.78 106.3K
10:21 167.78 167.87 167.78 167.87 47.1K
10:22 167.87 167.87 167.78 167.78 124.5K
10:23 167.84 167.87 167.73 167.73 110.0K
10:24 167.73 167.75 167.70 167.70 34.1K
10:25 167.73 167.87 167.72 167.87 155.8K
10:26 167.84 167.92 167.78 167.87 146.8K
10:27 167.87 167.87 167.81 167.81 357.9K
10:28 167.73 167.73 167.55 167.61 944.4K
10:29 167.61 167.67 167.50 167.50 302.3K
10:30 167.33 167.47 167.32 167.44 102.2K
10:31 167.38 167.39 167.24 167.39 198.3K
10:32 167.44 167.50 167.43 167.50 199.4K
10:33 167.50 167.50 167.13 167.13 301.8K
10:34 167.13 167.50 167.13 167.50 230.9K
10:35 167.50 167.50 167.27 167.27 229.6K
10:36 167.24 167.27 167.16 167.19 134.9K
10:37 167.24 167.38 167.23 167.38 187.3K
10:38 167.41 167.44 167.38 167.44 112.6K
10:39 167.47 167.64 167.47 167.51 534.9K
10:40 167.53 167.53 167.41 167.46 95.1K
10:41 167.44 167.47 167.38 167.41 47.0K
10:42 167.44 167.58 167.44 167.58 87.1K
10:43 167.50 167.58 167.49 167.56 87.7K
10:44 167.56 167.58 167.50 167.50 81.9K
10:45 167.53 167.56 167.41 167.41 90.1K
10:46 167.36 167.53 167.36 167.53 155.7K
10:47 167.51 167.51 167.36 167.39 143.8K
10:48 167.41 167.53 167.39 167.48 100.0K
10:49 167.53 167.64 167.51 167.59 99.6K
10:50 167.59 167.61 167.53 167.56 99.1K
10:51 167.56 167.56 167.50 167.50 59.8K
10:52 167.50 167.59 167.50 167.50 161.8K
10:53 167.48 167.53 167.47 167.53 29.0K
10:54 167.50 167.59 167.49 167.59 82.0K
10:55 167.59 167.59 167.50 167.59 86.8K
10:56 167.56 167.62 167.53 167.59 49.2K
10:57 167.62 167.73 167.59 167.67 68.8K
10:58 167.67 167.73 167.65 167.73 63.9K
10:59 167.76 167.76 167.65 167.76 46.9K
11:00 167.70 167.70 167.67 167.70 86.2K
11:01 167.65 167.67 167.59 167.65 91.9K
11:02 167.62 167.68 167.61 167.68 77.1K
11:03 167.64 167.68 167.64 167.67 73.7K
11:04 167.67 167.90 167.67 167.90 299.3K
11:05 167.96 167.98 167.76 167.84 1,030.0K
11:06 167.87 167.96 167.84 167.93 41.8K
11:07 167.90 167.98 167.87 167.96 47.7K
11:08 167.96 167.98 167.89 167.96 41.5K
11:09 167.97 168.04 167.97 168.01 40.6K
11:10 168.04 168.13 168.04 168.04 186.4K
11:11 168.07 168.12 167.98 168.04 177.6K
11:12 168.07 168.07 167.73 167.73 294.6K
11:13 167.84 167.98 167.81 167.98 187.3K
11:14 168.01 168.10 168.01 168.10 122.8K
11:15 168.10 168.16 168.10 168.16 72.4K
11:16 168.16 168.33 168.16 168.33 72.5K
11:17 168.30 168.33 168.27 168.33 62.1K
11:18 168.21 168.21 168.16 168.16 120.0K
11:19 168.21 168.27 168.15 168.16 75.9K
11:20 168.13 168.21 168.13 168.16 107.9K
11:21 168.07 168.18 168.07 168.18 115.7K
11:22 168.18 168.33 168.15 168.32 117.6K
11:23 168.27 168.33 168.24 168.27 122.1K
11:24 168.27 168.33 168.22 168.27 128.4K
11:25 168.30 168.33 168.24 168.31 50.0K
11:26 168.33 168.61 168.30 168.56 214.9K
11:27 168.61 168.61 168.44 168.50 120.3K
11:28 168.41 168.41 168.33 168.36 143.1K
11:29 168.36 168.36 168.18 168.18 217.8K
11:30 168.21 168.47 168.18 168.36 138.8K
11:31 168.27 168.35 168.27 168.32 66.2K
11:32 168.30 168.33 168.18 168.21 101.4K
11:33 168.24 168.24 168.15 168.18 66.1K
11:34 168.18 168.27 168.18 168.21 91.4K
11:35 168.21 168.21 168.04 168.10 87.0K
11:36 168.10 168.15 168.04 168.15 65.6K
11:37 168.15 168.18 168.05 168.13 40.3K
11:38 168.16 168.16 168.10 168.10 68.1K
11:39 168.10 168.16 168.10 168.16 23.7K
11:40 168.18 168.21 168.18 168.21 15.3K
11:41 168.18 168.21 168.16 168.18 51.2K
11:42 168.21 168.22 168.18 168.22 73.2K
11:43 168.21 168.22 168.16 168.22 30.2K
11:44 168.24 168.25 168.22 168.25 21.6K
11:45 168.25 168.27 168.19 168.19 73.5K
11:46 168.19 168.27 168.19 168.27 68.3K
11:47 168.22 168.33 168.22 168.33 61.8K
11:48 168.33 168.33 168.27 168.30 15.8K
11:49 168.33 168.33 168.27 168.30 22.5K
11:50 168.36 168.39 168.36 168.38 50.8K
11:51 168.36 168.39 168.30 168.30 67.3K
11:52 168.30 168.36 168.29 168.36 20.4K
11:53 168.39 168.39 168.27 168.30 37.2K
11:54 168.30 168.32 168.22 168.22 61.8K
11:55 168.22 168.27 168.22 168.24 36.3K
11:56 168.27 168.39 168.24 168.36 38.7K
11:57 168.36 168.39 168.35 168.39 27.7K
11:58 168.44 168.44 168.41 168.42 54.8K
11:59 168.42 168.50 168.42 168.47 51.7K
12:00 168.50 168.50 168.46 168.47 33.8K
12:01 168.53 168.56 168.53 168.55 40.1K
12:02 168.56 168.61 168.53 168.61 47.7K
12:03 168.58 168.76 168.58 168.76 131.1K
12:04 168.76 168.81 168.76 168.76 102.7K
12:05 168.78 168.78 168.73 168.74 56.6K
12:06 168.76 168.84 168.76 168.84 45.7K
12:07 168.84 168.90 168.76 168.76 96.3K
12:08 168.78 168.78 168.73 168.76 50.5K
12:09 168.76 168.82 168.76 168.78 50.1K
12:10 168.76 168.78 168.73 168.76 20.8K
12:11 168.78 168.78 168.74 168.76 20.9K
12:12 168.76 168.84 168.73 168.81 64.3K
12:13 168.81 168.84 168.81 168.84 16.4K
12:14 168.84 168.90 168.79 168.89 46.1K
12:15 168.90 168.90 168.84 168.87 18.3K
12:16 168.87 168.96 168.87 168.95 44.9K
12:17 168.94 168.98 168.90 168.93 129.1K
12:18 168.93 168.95 168.87 168.90 42.3K
12:19 168.90 168.90 168.81 168.82 38.2K
12:20 168.81 168.90 168.81 168.87 19.4K
12:21 168.87 168.90 168.82 168.84 23.1K
12:22 168.84 168.84 168.78 168.84 99.3K
12:23 168.81 168.84 168.75 168.75 46.7K
12:24 168.75 168.84 168.73 168.81 35.2K
12:25 168.84 168.91 168.81 168.91 36.2K
12:26 168.93 168.93 168.81 168.81 101.7K
12:27 168.81 168.84 168.78 168.81 29.0K
12:28 168.84 168.84 168.81 168.81 34.5K
12:29 168.67 168.70 168.55 168.58 149.2K
12:30 168.58 168.58 168.46 168.50 83.6K
12:31 168.47 168.55 168.45 168.55 40.9K
12:32 168.50 168.67 168.44 168.67 168.5K
12:33 168.67 168.67 168.50 168.52 102.4K
12:34 168.52 168.55 168.50 168.53 49.7K
12:35 168.55 168.73 168.55 168.73 160.6K
12:36 168.73 168.73 168.61 168.64 52.4K
12:37 168.61 168.67 168.61 168.64 36.0K
12:38 168.61 168.67 168.61 168.61 60.2K
12:39 168.64 168.70 168.64 168.70 19.6K
12:40 168.70 168.72 168.67 168.72 47.0K
12:41 168.72 168.81 168.70 168.81 37.6K
12:42 168.81 168.84 168.78 168.81 12.8K
12:43 168.78 168.90 168.78 168.89 92.8K
12:44 168.89 168.95 168.84 168.92 29.2K
12:45 168.92 168.92 168.72 168.72 78.4K
12:46 168.70 168.70 168.63 168.70 83.3K
12:47 168.67 168.67 168.61 168.61 18.2K
12:48 168.67 168.67 168.55 168.61 293.0K
12:49 168.56 168.67 168.55 168.64 59.3K
12:50 168.64 168.67 168.64 168.64 13.9K
12:51 168.64 168.73 168.64 168.70 24.9K
12:52 168.70 168.70 168.64 168.64 19.7K
12:53 168.64 168.64 168.53 168.53 102.2K
12:54 168.64 168.67 168.61 168.64 80.2K
12:55 168.58 168.67 168.58 168.58 54.9K
12:56 168.58 168.58 168.50 168.55 64.9K
12:57 168.55 168.55 168.50 168.53 29.3K
12:58 168.53 168.55 168.47 168.55 55.0K
12:59 168.53 168.55 168.47 168.47 36.8K
13:00 168.41 168.47 168.38 168.47 78.9K
13:01 168.44 168.44 168.36 168.36 76.1K
13:02 168.36 168.38 168.21 168.27 40.1K
13:03 168.24 168.24 168.13 168.16 19.1K
13:04 168.21 168.27 168.16 168.24 45.9K
13:05 168.24 168.32 168.21 168.32 48.0K
13:06 168.30 168.33 168.12 168.13 106.4K
13:07 168.13 168.21 168.13 168.19 30.9K
13:08 168.18 168.24 168.16 168.24 87.6K
13:09 168.24 168.27 168.24 168.24 58.9K
13:10 168.24 168.27 168.21 168.26 50.0K
13:11 168.26 168.33 168.21 168.33 282.0K
13:12 168.33 168.41 168.33 168.41 94.1K
13:13 168.36 168.36 168.27 168.27 54.4K
13:14 168.33 168.35 168.30 168.33 69.5K
13:15 168.36 168.38 168.33 168.38 15.4K
13:16 168.38 168.38 168.35 168.35 9.4K
13:17 168.35 168.44 168.35 168.44 96.8K
13:18 168.41 168.44 168.38 168.38 43.1K
13:19 168.41 168.44 168.33 168.33 82.6K
13:20 168.33 168.33 168.27 168.32 24.5K
13:21 168.32 168.33 168.27 168.30 38.2K
13:22 168.30 168.33 168.27 168.27 82.4K
13:23 168.24 168.27 168.16 168.18 105.2K
13:24 168.18 168.21 168.15 168.18 58.1K
13:25 168.21 168.21 168.18 168.21 10.1K
13:26 168.18 168.21 168.15 168.18 19.7K
13:27 168.18 168.21 168.17 168.21 20.1K
13:28 168.21 168.21 168.15 168.18 66.9K
13:29 168.18 168.21 168.15 168.21 8.6K
13:30 168.21 168.27 168.20 168.27 18.5K
13:31 168.24 168.27 168.21 168.24 15.4K
13:32 168.25 168.27 168.22 168.24 14.8K
13:33 168.27 168.27 168.24 168.27 30.9K
13:34 168.24 168.24 168.21 168.24 123.4K
13:35 168.24 168.24 168.18 168.18 107.6K
13:36 168.15 168.15 168.10 168.13 128.9K
13:37 168.13 168.15 168.10 168.13 76.1K
13:38 168.15 168.15 168.10 168.15 31.6K
13:39 168.12 168.15 168.10 168.13 52.7K
13:40 168.15 168.32 168.15 168.32 80.7K
13:41 168.33 168.38 168.27 168.38 49.2K
13:42 168.37 168.38 168.35 168.38 51.9K
13:43 168.38 168.38 168.34 168.38 55.6K
13:44 168.35 168.38 168.35 168.38 25.3K
13:45 168.35 168.38 168.35 168.38 16.9K
13:46 168.38 168.38 168.33 168.36 41.5K
13:47 168.38 168.44 168.33 168.44 84.6K
13:48 168.44 168.44 168.41 168.41 22.0K
13:49 168.41 168.44 168.41 168.44 38.7K
13:50 168.44 168.50 168.43 168.50 58.1K
13:51 168.47 168.47 168.43 168.45 83.6K
13:52 168.47 168.47 168.33 168.33 93.3K
13:53 168.35 168.36 168.33 168.35 1,563.2K
13:54 168.35 168.38 168.33 168.38 35.2K
13:55 168.35 168.44 168.35 168.44 136.2K
13:56 168.41 168.47 168.39 168.44 90.2K
13:57 168.41 168.47 168.41 168.47 130.3K
13:58 168.44 168.44 168.33 168.38 61.1K
13:59 168.36 168.38 168.35 168.38 32.9K
14:00 168.38 168.41 168.33 168.33 60.5K
14:01 168.38 168.38 168.27 168.30 92.2K
14:02 168.27 168.35 168.27 168.35 83.7K
14:03 168.35 168.42 168.35 168.41 38.1K
14:04 168.44 168.44 168.41 168.41 10.8K
14:05 168.41 168.50 168.38 168.50 56.6K
14:06 168.53 168.53 168.44 168.46 169.9K
14:07 168.47 168.47 168.41 168.41 43.7K
14:08 168.44 168.50 168.44 168.49 36.9K
14:09 168.44 168.50 168.44 168.47 23.5K
14:10 168.53 168.55 168.52 168.53 278.8K
14:11 168.53 168.53 168.44 168.47 98.5K
14:12 168.47 168.58 168.47 168.58 42.8K
14:13 168.55 168.58 168.50 168.53 53.7K
14:14 168.52 168.55 168.47 168.47 84.6K
14:15 168.46 168.50 168.44 168.44 10.0K
14:16 168.52 168.55 168.50 168.54 92.9K
14:17 168.53 168.55 168.50 168.50 27.9K
14:18 168.52 168.52 168.49 168.52 31.4K
14:19 168.52 168.61 168.52 168.58 36.1K
14:20 168.58 168.61 168.58 168.58 20.8K
14:21 168.58 168.61 168.55 168.55 19.0K
14:22 168.58 168.58 168.55 168.55 84.0K
14:23 168.55 168.58 168.50 168.58 68.2K
14:24 168.56 168.56 168.52 168.52 105.8K
14:25 168.55 168.55 168.50 168.52 21.6K
14:26 168.50 168.58 168.44 168.57 87.9K
14:27 168.58 168.61 168.50 168.52 54.6K
14:28 168.50 168.50 168.44 168.47 52.3K
14:29 168.50 168.50 168.44 168.48 18.9K
14:30 168.50 168.50 168.44 168.50 29.5K
14:31 168.44 168.50 168.44 168.44 67.3K
14:32 168.46 168.46 168.30 168.35 121.5K
14:33 168.37 168.37 168.32 168.35 21.5K
14:34 168.32 168.35 168.27 168.31 79.3K
14:35 168.30 168.32 168.27 168.30 38.2K
14:36 168.30 168.32 168.24 168.24 64.6K
14:37 168.24 168.27 168.18 168.18 101.7K
14:38 168.18 168.18 168.09 168.13 123.7K
14:39 168.12 168.15 168.10 168.12 130.4K
14:40 168.12 168.15 168.10 168.12 18.4K
14:41 168.12 168.15 168.10 168.15 48.0K
14:42 168.15 168.15 168.09 168.12 22.0K
14:43 168.12 168.15 168.09 168.15 27.3K
14:44 168.12 168.30 168.12 168.22 260.0K
14:45 168.26 168.26 168.21 168.23 32.4K
14:46 168.23 168.26 168.22 168.23 31.6K
14:47 168.26 168.26 168.15 168.21 45.7K
14:48 168.18 168.21 168.15 168.21 68.0K
14:49 168.21 168.21 168.18 168.18 55.4K
14:50 168.18 168.26 168.15 168.26 34.3K
14:51 168.26 168.26 168.18 168.21 39.3K
14:52 168.21 168.21 168.09 168.12 92.5K
14:53 168.12 168.21 168.12 168.21 36.0K
14:54 168.24 168.26 168.18 168.18 101.9K
14:55 168.18 168.21 168.15 168.21 130.8K
14:56 168.24 168.26 168.23 168.24 49.6K
14:57 168.24 168.26 168.22 168.22 47.2K
14:58 168.24 168.24 168.24 168.24 55.2K
14:59 168.27 168.27 168.21 168.24 79.9K
15:00 168.24 168.27 168.18 168.24 130.5K
15:01 168.27 168.27 168.23 168.24 20.7K
15:02 168.24 168.27 168.24 168.27 18.7K
15:03 168.24 168.27 168.21 168.24 19.9K
15:04 168.32 168.32 168.29 168.29 66.9K
15:05 168.32 168.32 168.29 168.29 18.2K
15:06 168.29 168.38 168.29 168.38 41.5K
15:07 168.38 168.44 168.34 168.41 63.2K
15:08 168.41 168.44 168.41 168.44 15.7K
15:09 168.38 168.44 168.38 168.44 21.0K
15:10 168.44 168.46 168.38 168.38 385.1K
15:11 168.38 168.43 168.38 168.43 142.9K
15:12 168.41 168.44 168.38 168.41 38.3K
15:13 168.44 168.44 168.38 168.38 49.7K
15:14 168.42 168.44 168.38 168.41 29.0K
15:15 168.38 168.49 168.38 168.46 82.6K
15:16 168.46 168.49 168.41 168.41 128.6K
15:17 168.41 168.41 168.38 168.41 14.9K
15:18 168.44 168.44 168.38 168.41 63.6K
15:19 168.41 168.44 168.38 168.44 88.0K
15:20 168.44 168.44 168.38 168.44 47.1K
15:21 168.42 168.44 168.38 168.44 26.2K
15:22 168.38 168.55 168.38 168.55 71.1K
15:23 168.55 168.55 168.51 168.55 23.5K
15:24 168.55 168.61 168.52 168.57 46.7K
15:25 168.58 168.61 168.58 168.61 20.5K
15:26 168.60 168.60 168.55 168.58 33.9K
15:27 168.61 168.61 168.50 168.52 109.8K
15:28 168.52 168.61 168.52 168.55 53.4K
15:29 168.58 168.67 168.58 168.67 60.6K
15:30 168.67 168.67 168.58 168.59 229.3K
15:31 168.55 168.70 168.55 168.70 85.9K
15:32 168.70 168.73 168.67 168.73 70.3K
15:33 168.70 168.73 168.61 168.64 92.1K
15:34 168.65 168.73 168.61 168.70 48.8K
15:35 168.70 168.70 168.67 168.67 77.3K
15:36 168.70 168.70 168.64 168.64 117.9K
15:37 168.64 168.70 168.61 168.70 82.3K
15:38 168.70 168.75 168.70 168.75 52.4K
15:39 168.78 168.78 168.61 168.61 111.4K
15:40 168.58 168.58 168.38 168.38 187.6K
15:41 168.41 168.44 168.38 168.38 114.8K
15:42 168.41 168.44 168.38 168.41 88.2K
15:43 168.38 168.53 168.38 168.53 123.1K
15:44 168.53 168.55 168.52 168.52 55.4K
15:45 168.53 168.55 168.53 168.54 95.7K
15:46 168.50 168.55 168.50 168.53 61.4K
15:47 168.55 168.61 168.50 168.58 138.8K
15:48 168.61 168.61 168.55 168.58 74.0K
15:49 168.58 168.64 168.58 168.64 170.9K
15:50 168.58 168.67 168.58 168.64 383.5K
15:51 168.61 168.61 168.56 168.58 129.3K
15:52 168.55 168.61 168.44 168.44 162.7K
15:53 168.41 168.41 168.33 168.33 307.0K
15:54 168.33 168.36 168.21 168.33 348.7K
15:55 168.36 168.56 168.36 168.50 643.6K
15:56 168.47 168.47 168.27 168.33 305.3K
15:57 168.30 168.30 168.27 168.30 233.9K
15:58 168.30 168.33 168.27 168.33 442.4K
15:59 168.29 168.36 168.21 168.27 6,092.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar