DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
160.53
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 162.54 162.93 162.48 162.48 1,651.4K
09:31 162.76 162.76 162.25 162.33 53.7K
09:32 162.30 162.68 162.08 162.08 63.3K
09:33 162.08 162.08 161.51 161.51 68.8K
09:34 161.54 161.79 161.42 161.79 63.2K
09:35 161.42 162.08 161.40 161.96 87.0K
09:36 162.08 162.25 161.96 162.14 89.5K
09:37 162.14 162.36 162.14 162.25 70.8K
09:38 162.25 162.25 161.85 161.99 29.5K
09:39 162.08 162.08 161.88 161.93 41.7K
09:40 161.91 162.11 161.91 161.99 57.3K
09:41 162.11 162.51 162.11 162.50 50.0K
09:42 162.50 162.53 162.36 162.53 56.2K
09:43 162.54 162.54 162.31 162.31 67.4K
09:44 162.14 162.31 162.11 162.31 65.7K
09:45 162.31 162.53 162.19 162.53 57.4K
09:46 162.42 162.53 162.36 162.50 50.4K
09:47 162.56 162.62 162.51 162.51 41.4K
09:48 162.52 162.52 162.39 162.51 40.8K
09:49 162.45 162.45 162.11 162.11 61.6K
09:50 162.08 162.24 162.05 162.22 37.2K
09:51 162.22 162.22 161.85 161.85 54.6K
09:52 161.84 161.88 161.74 161.79 51.3K
09:53 161.77 161.84 161.68 161.84 54.8K
09:54 161.82 161.96 161.79 161.94 57.8K
09:55 161.94 162.11 161.94 162.11 83.7K
09:56 162.11 162.25 162.02 162.02 66.9K
09:57 162.02 162.25 162.02 162.25 33.0K
09:58 162.22 162.22 162.02 162.11 59.0K
09:59 162.10 162.10 161.88 161.88 81.5K
10:00 161.90 161.93 161.68 161.68 77.5K
10:01 161.74 161.99 161.74 161.91 110.4K
10:02 161.82 162.02 161.82 161.96 44.9K
10:03 161.93 162.02 161.93 161.93 46.3K
10:04 161.93 162.10 161.90 162.02 52.8K
10:05 162.04 162.19 162.04 162.16 69.6K
10:06 162.16 162.22 162.07 162.22 33.8K
10:07 162.19 162.27 162.18 162.24 62.0K
10:08 162.27 162.33 162.24 162.30 39.8K
10:09 162.29 162.29 162.07 162.10 49.3K
10:10 162.10 162.22 162.10 162.22 29.6K
10:11 162.20 162.27 162.20 162.21 26.9K
10:12 162.21 162.41 162.13 162.41 39.7K
10:13 162.41 162.44 162.33 162.33 79.2K
10:14 162.30 162.36 162.22 162.22 62.8K
10:15 162.19 162.36 162.16 162.36 44.4K
10:16 162.33 162.33 162.19 162.19 44.9K
10:17 162.19 162.33 162.13 162.24 96.3K
10:18 162.19 162.42 162.19 162.25 128.1K
10:19 162.27 162.33 162.16 162.16 48.5K
10:20 162.17 162.17 162.04 162.13 104.8K
10:21 162.11 162.27 162.11 162.26 31.7K
10:22 162.27 162.36 162.25 162.36 27.6K
10:23 162.33 162.39 162.31 162.36 55.0K
10:24 162.36 162.44 162.19 162.22 38.7K
10:25 162.24 162.50 162.24 162.45 46.3K
10:26 162.45 162.45 162.25 162.44 72.2K
10:27 162.50 162.64 162.50 162.64 65.4K
10:28 162.64 162.76 162.64 162.66 90.6K
10:29 162.64 162.64 162.59 162.59 41.5K
10:30 162.56 162.61 162.50 162.56 74.2K
10:31 162.58 162.58 162.44 162.56 63.1K
10:32 162.59 162.70 162.59 162.70 74.3K
10:33 162.70 162.86 162.70 162.86 71.7K
10:34 162.84 162.86 162.70 162.73 82.9K
10:35 162.73 162.80 162.73 162.78 49.1K
10:36 162.78 162.84 162.73 162.84 32.2K
10:37 162.78 162.85 162.73 162.78 40.8K
10:38 162.78 162.84 162.78 162.81 91.5K
10:39 162.79 162.79 162.76 162.78 39.2K
10:40 162.79 162.81 162.73 162.76 40.1K
10:41 162.73 162.84 162.73 162.81 89.4K
10:42 162.84 162.87 162.81 162.83 14.1K
10:43 162.78 163.03 162.78 163.03 79.5K
10:44 162.95 163.07 162.95 163.07 27.9K
10:45 163.04 163.18 163.04 163.18 59.6K
10:46 163.18 163.18 162.93 163.01 218.8K
10:47 163.01 163.01 162.84 162.89 62.2K
10:48 162.90 162.90 162.78 162.90 33.4K
10:49 162.84 162.84 162.78 162.78 36.6K
10:50 162.78 162.81 162.75 162.75 41.1K
10:51 162.75 162.90 162.75 162.90 32.3K
10:52 162.90 163.01 162.87 162.87 48.0K
10:53 162.87 162.90 162.84 162.90 17.3K
10:54 162.92 162.92 162.90 162.90 13.3K
10:55 162.90 163.01 162.87 163.01 41.6K
10:56 163.01 163.07 162.93 162.93 53.5K
10:57 162.95 162.98 162.95 162.95 35.4K
10:58 162.95 163.04 162.92 163.04 32.2K
10:59 163.07 163.07 163.01 163.04 36.5K
11:00 163.04 163.18 163.01 163.12 43.6K
11:01 163.13 163.15 163.04 163.09 39.7K
11:02 163.09 163.13 163.04 163.12 24.9K
11:03 163.12 163.21 163.09 163.15 90.3K
11:04 163.15 163.15 163.01 163.09 99.3K
11:05 163.09 163.12 163.04 163.11 38.4K
11:06 163.12 163.15 162.92 162.92 53.7K
11:07 162.90 162.92 162.84 162.90 60.9K
11:08 162.87 162.90 162.81 162.90 50.5K
11:09 162.87 162.87 162.81 162.87 28.5K
11:10 162.81 162.81 162.70 162.81 101.0K
11:11 162.78 162.84 162.75 162.78 84.7K
11:12 162.78 162.81 162.76 162.78 77.7K
11:13 162.78 162.78 162.75 162.78 127.1K
11:14 162.75 162.81 162.70 162.76 51.5K
11:15 162.81 162.93 162.81 162.90 77.1K
11:16 162.95 163.01 162.95 163.01 31.6K
11:17 163.01 163.01 162.95 163.01 41.6K
11:18 162.98 162.98 162.81 162.81 46.9K
11:19 162.81 162.83 162.75 162.75 23.8K
11:20 162.77 162.87 162.77 162.85 43.8K
11:21 162.81 162.84 162.81 162.81 107.9K
11:22 162.84 162.87 162.75 162.75 20.3K
11:23 162.75 162.83 162.75 162.83 91.4K
11:24 162.84 162.87 162.81 162.85 14.7K
11:25 162.84 162.87 162.75 162.78 43.0K
11:26 162.72 162.84 162.72 162.78 75.6K
11:27 162.78 162.79 162.69 162.69 24.6K
11:28 162.69 162.72 162.69 162.69 61.1K
11:29 162.75 162.78 162.69 162.69 50.2K
11:30 162.71 162.73 162.70 162.70 32.3K
11:31 162.75 162.81 162.72 162.81 35.8K
11:32 162.78 162.81 162.75 162.78 33.5K
11:33 162.78 162.78 162.70 162.70 77.9K
11:34 162.70 162.75 162.61 162.68 81.0K
11:35 162.73 162.78 162.72 162.78 36.5K
11:36 162.78 162.78 162.70 162.73 25.8K
11:37 162.73 162.73 162.70 162.70 29.4K
11:38 162.70 162.73 162.67 162.67 47.8K
11:39 162.66 162.70 162.64 162.67 76.9K
11:40 162.67 162.70 162.65 162.67 23.3K
11:41 162.68 162.70 162.64 162.64 20.5K
11:42 162.64 162.67 162.55 162.58 49.8K
11:43 162.56 162.75 162.56 162.73 41.7K
11:44 162.73 162.75 162.70 162.73 44.9K
11:45 162.73 162.81 162.72 162.81 33.9K
11:46 162.78 162.81 162.70 162.72 36.3K
11:47 162.69 162.73 162.64 162.72 55.8K
11:48 162.72 162.72 162.69 162.69 40.4K
11:49 162.72 162.72 162.69 162.72 18.6K
11:50 162.78 162.79 162.72 162.78 44.0K
11:51 162.78 162.87 162.75 162.84 53.8K
11:52 162.84 163.02 162.83 163.02 68.8K
11:53 163.04 163.04 162.98 163.04 28.3K
11:54 163.07 163.09 163.04 163.07 46.5K
11:55 163.07 163.12 163.06 163.09 40.5K
11:56 163.09 163.12 162.98 163.01 57.1K
11:57 162.98 163.09 162.98 163.09 35.6K
11:58 163.09 163.32 163.07 163.32 76.0K
11:59 163.31 163.41 163.29 163.41 97.5K
12:00 163.41 163.41 163.18 163.18 86.6K
12:01 163.18 163.24 163.18 163.21 36.8K
12:02 163.15 163.18 163.15 163.15 27.6K
12:03 163.09 163.15 163.09 163.12 29.9K
12:04 163.12 163.18 163.12 163.12 88.7K
12:05 163.12 163.12 162.92 162.92 46.0K
12:06 162.89 163.12 162.89 163.12 65.3K
12:07 163.12 163.15 163.12 163.12 15.1K
12:08 163.12 163.12 163.07 163.07 28.3K
12:09 163.07 163.09 163.07 163.09 26.5K
12:10 163.07 163.13 163.07 163.07 40.9K
12:11 163.07 163.07 162.87 162.90 55.6K
12:12 162.91 162.95 162.90 162.95 48.1K
12:13 162.95 162.98 162.87 162.90 37.4K
12:14 162.90 162.90 162.81 162.87 26.4K
12:15 162.81 162.92 162.81 162.90 39.1K
12:16 162.90 162.90 162.81 162.84 48.2K
12:17 162.84 162.84 162.70 162.70 43.0K
12:18 162.70 162.78 162.70 162.78 68.4K
12:19 162.78 162.81 162.75 162.78 13.1K
12:20 162.78 162.84 162.75 162.81 39.3K
12:21 162.84 162.87 162.78 162.78 29.8K
12:22 162.75 162.90 162.75 162.90 40.0K
12:23 162.90 162.90 162.87 162.89 10.8K
12:24 162.89 162.90 162.87 162.90 76.3K
12:25 162.92 162.95 162.89 162.89 104.1K
12:26 162.87 162.87 162.81 162.86 148.3K
12:27 162.81 162.98 162.81 162.95 36.9K
12:28 162.98 162.98 162.92 162.95 56.6K
12:29 162.95 162.96 162.89 162.95 39.9K
12:30 162.95 163.12 162.95 163.12 58.5K
12:31 163.12 163.13 163.09 163.12 16.3K
12:32 163.12 163.20 163.09 163.15 23.2K
12:33 163.18 163.18 163.09 163.09 39.0K
12:34 163.06 163.06 162.98 162.98 26.1K
12:35 162.98 163.03 162.98 163.01 40.2K
12:36 162.98 163.09 162.98 163.09 17.7K
12:37 163.05 163.09 163.03 163.06 20.2K
12:38 163.06 163.06 163.03 163.06 13.9K
12:39 163.06 163.06 163.06 163.06 28.8K
12:40 163.06 163.12 163.06 163.09 34.9K
12:41 163.12 163.12 163.03 163.06 41.4K
12:42 163.06 163.12 163.05 163.12 32.9K
12:43 163.12 163.15 163.12 163.12 31.7K
12:44 163.12 163.18 163.12 163.12 52.3K
12:45 163.12 163.15 163.09 163.12 37.7K
12:46 163.12 163.23 163.12 163.23 72.4K
12:47 163.23 163.32 163.20 163.28 19.0K
12:48 163.29 163.32 163.23 163.25 76.7K
12:49 163.26 163.26 163.22 163.22 29.8K
12:50 163.23 163.23 163.23 163.23 23.1K
12:51 163.23 163.26 163.23 163.26 11.5K
12:52 163.23 163.26 163.23 163.23 45.0K
12:53 163.23 163.31 163.17 163.27 82.4K
12:54 163.26 163.26 163.14 163.14 69.2K
12:55 163.14 163.20 163.14 163.17 73.1K
12:56 163.09 163.26 163.09 163.20 53.2K
12:57 163.14 163.17 163.09 163.12 54.4K
12:58 163.09 163.23 163.09 163.17 36.7K
12:59 163.17 163.20 163.14 163.17 17.2K
13:00 163.16 163.16 163.11 163.11 47.8K
13:01 163.11 163.17 163.11 163.17 43.5K
13:02 163.16 163.18 163.14 163.17 24.0K
13:03 163.23 163.28 163.23 163.28 46.2K
13:04 163.28 163.28 163.25 163.28 21.0K
13:05 163.31 163.31 163.25 163.26 21.6K
13:06 163.28 163.31 163.28 163.28 5.5K
13:07 163.28 163.31 163.28 163.28 1.1K
13:08 163.40 163.40 163.34 163.34 74.7K
13:09 163.34 163.35 163.28 163.28 34.5K
13:10 163.28 163.34 163.23 163.23 119.4K
13:11 163.23 163.24 163.17 163.17 28.5K
13:12 163.14 163.20 163.12 163.13 42.0K
13:13 163.12 163.13 163.09 163.09 13.8K
13:14 163.06 163.06 163.03 163.06 20.2K
13:15 163.03 163.06 162.99 163.00 28.9K
13:16 162.97 163.06 162.97 162.97 28.9K
13:17 163.00 163.00 162.91 162.97 17.6K
13:18 162.94 163.03 162.94 163.00 27.5K
13:19 162.97 163.00 162.94 162.94 41.6K
13:20 162.93 162.97 162.91 162.97 10.2K
13:21 162.94 162.97 162.94 162.94 9.5K
13:22 162.94 163.02 162.94 163.00 32.9K
13:23 163.03 163.03 162.94 162.94 33.1K
13:24 162.93 163.03 162.93 163.03 27.4K
13:25 163.00 163.06 162.97 163.00 42.8K
13:26 163.03 163.03 162.94 162.94 49.8K
13:27 162.94 162.94 162.86 162.89 27.7K
13:28 162.89 162.97 162.89 162.94 176.3K
13:29 162.91 162.97 162.91 162.91 45.1K
13:30 162.91 163.01 162.91 163.00 22.9K
13:31 163.00 163.00 162.94 162.94 18.7K
13:32 162.92 162.97 162.92 162.92 37.1K
13:33 162.89 162.92 162.86 162.86 21.8K
13:34 162.89 162.92 162.86 162.86 28.2K
13:35 162.89 162.89 162.86 162.89 36.0K
13:36 162.86 162.92 162.86 162.88 68.3K
13:37 162.89 162.92 162.86 162.92 44.6K
13:38 162.89 162.92 162.80 162.80 134.1K
13:39 162.83 162.83 162.80 162.83 25.1K
13:40 162.83 162.92 162.83 162.89 109.8K
13:41 162.92 162.98 162.89 162.95 57.0K
13:42 162.95 162.95 162.86 162.95 72.3K
13:43 162.92 163.00 162.89 163.00 36.7K
13:44 163.00 163.09 163.00 163.06 36.0K
13:45 163.07 163.07 162.92 162.92 90.1K
13:46 163.03 163.09 163.00 163.06 34.6K
13:47 163.06 163.06 163.01 163.01 36.5K
13:48 163.01 163.01 162.92 162.95 51.2K
13:49 162.95 162.98 162.92 162.96 25.2K
13:50 162.95 162.95 162.92 162.95 32.6K
13:51 162.92 162.95 162.92 162.95 56.3K
13:52 162.95 162.98 162.92 162.98 34.9K
13:53 162.95 162.95 162.78 162.78 60.0K
13:54 162.78 162.79 162.78 162.78 36.7K
13:55 162.78 162.86 162.75 162.78 62.0K
13:56 162.84 162.84 162.78 162.84 45.5K
13:57 162.84 162.92 162.83 162.89 59.0K
13:58 162.89 163.01 162.89 162.96 63.6K
13:59 162.96 162.98 162.96 162.98 25.8K
14:00 162.96 163.01 162.96 163.01 46.3K
14:01 162.98 163.01 162.98 163.01 38.3K
14:02 163.01 163.01 162.92 162.95 53.2K
14:03 162.92 162.95 162.84 162.89 57.3K
14:04 162.92 162.92 162.86 162.92 27.4K
14:05 162.95 162.95 162.81 162.81 45.9K
14:06 162.84 162.86 162.81 162.84 12.6K
14:07 162.81 162.92 162.81 162.89 24.0K
14:08 162.89 162.92 162.87 162.89 34.6K
14:09 162.89 162.98 162.89 162.95 19.5K
14:10 162.98 162.98 162.92 162.95 9.3K
14:11 162.92 162.96 162.92 162.93 25.2K
14:12 162.95 162.98 162.95 162.95 29.9K
14:13 162.95 162.96 162.92 162.92 14.0K
14:14 162.95 162.95 162.89 162.95 34.2K
14:15 162.98 162.98 162.92 162.92 12.5K
14:16 162.92 163.03 162.92 162.99 24.9K
14:17 162.98 162.98 162.92 162.95 42.9K
14:18 162.95 163.03 162.95 163.01 27.0K
14:19 163.01 163.01 162.95 162.95 39.7K
14:20 162.95 162.98 162.92 162.95 70.6K
14:21 162.95 162.98 162.95 162.95 14.5K
14:22 162.95 162.98 162.86 162.95 73.9K
14:23 162.95 162.95 162.88 162.89 20.9K
14:24 162.89 162.92 162.83 162.86 57.4K
14:25 162.86 162.98 162.86 162.98 16.9K
14:26 162.92 162.95 162.92 162.95 6.9K
14:27 162.98 162.98 162.86 162.89 42.2K
14:28 162.89 162.89 162.86 162.86 11.2K
14:29 162.86 162.92 162.86 162.86 14.5K
14:30 162.89 162.98 162.89 162.95 25.5K
14:31 162.95 163.03 162.92 162.92 36.1K
14:32 162.95 162.97 162.92 162.95 10.2K
14:33 162.98 163.03 162.98 163.00 36.4K
14:34 162.98 163.03 162.98 163.00 20.8K
14:35 163.00 163.03 163.00 163.00 10.7K
14:36 163.03 163.09 163.00 163.06 15.1K
14:37 163.03 163.03 162.95 162.95 47.7K
14:38 162.95 162.98 162.92 162.98 13.1K
14:39 162.98 163.00 162.92 162.95 25.9K
14:40 162.95 162.95 162.86 162.86 30.1K
14:41 162.80 162.92 162.80 162.92 32.5K
14:42 162.92 162.92 162.77 162.78 34.9K
14:43 162.76 162.80 162.75 162.78 33.3K
14:44 162.78 162.89 162.76 162.89 21.2K
14:45 162.89 162.92 162.86 162.89 30.0K
14:46 162.89 162.92 162.86 162.86 10.6K
14:47 162.83 162.92 162.83 162.90 28.4K
14:48 162.89 162.92 162.86 162.92 34.2K
14:49 162.95 162.97 162.92 162.97 13.1K
14:50 162.94 162.95 162.93 162.94 12.1K
14:51 162.94 162.97 162.92 162.94 46.4K
14:52 162.94 162.97 162.86 162.86 28.4K
14:53 162.86 162.92 162.86 162.92 52.9K
14:54 162.89 162.90 162.86 162.89 8.9K
14:55 162.86 162.92 162.86 162.89 18.9K
14:56 162.94 162.97 162.94 162.95 20.2K
14:57 162.95 162.97 162.92 162.97 14.6K
14:58 162.95 162.97 162.92 162.95 18.0K
14:59 162.95 162.97 162.94 162.97 23.0K
15:00 162.94 162.95 162.94 162.94 46.6K
15:01 162.94 162.97 162.86 162.86 82.1K
15:02 162.89 162.92 162.86 162.89 17.6K
15:03 162.89 162.89 162.86 162.89 11.7K
15:04 162.89 162.92 162.89 162.92 23.8K
15:05 162.89 162.95 162.86 162.86 69.3K
15:06 162.86 162.89 162.83 162.83 29.0K
15:07 162.86 162.86 162.77 162.77 36.0K
15:08 162.77 162.86 162.77 162.83 45.7K
15:09 162.83 162.83 162.77 162.77 41.5K
15:10 162.77 162.80 162.75 162.80 13.4K
15:11 162.75 162.86 162.75 162.86 49.1K
15:12 162.83 162.86 162.77 162.86 60.4K
15:13 162.83 162.89 162.83 162.89 27.9K
15:14 162.86 162.97 162.86 162.94 43.0K
15:15 162.95 163.00 162.94 163.00 83.0K
15:16 163.01 163.03 162.99 163.01 26.4K
15:17 163.01 163.06 162.98 163.06 30.1K
15:18 163.06 163.20 163.06 163.18 89.6K
15:19 163.18 163.18 163.15 163.15 84.3K
15:20 163.18 163.21 163.12 163.12 60.4K
15:21 163.09 163.15 163.09 163.12 41.5K
15:22 163.11 163.20 163.09 163.20 34.7K
15:23 163.15 163.18 163.15 163.18 95.5K
15:24 163.18 163.18 163.09 163.14 58.6K
15:25 163.14 163.14 163.09 163.09 51.1K
15:26 163.14 163.14 163.03 163.06 45.4K
15:27 163.03 163.03 162.95 163.00 118.3K
15:28 163.00 163.06 163.00 163.05 29.4K
15:29 163.09 163.09 163.00 163.00 39.9K
15:30 163.09 163.09 162.97 162.97 75.6K
15:31 163.00 163.03 162.97 162.97 30.9K
15:32 162.92 162.97 162.92 162.94 40.0K
15:33 162.97 162.97 162.86 162.96 73.0K
15:34 162.94 162.97 162.92 162.92 56.7K
15:35 162.92 162.97 162.86 162.94 64.3K
15:36 162.97 163.03 162.89 162.89 63.1K
15:37 162.89 162.97 162.89 162.92 32.7K
15:38 162.89 163.00 162.89 163.00 88.8K
15:39 163.00 163.00 162.86 162.89 86.8K
15:40 162.86 162.89 162.80 162.89 52.0K
15:41 162.89 162.95 162.89 162.92 31.0K
15:42 162.86 162.92 162.86 162.89 49.1K
15:43 162.89 162.92 162.86 162.89 39.3K
15:44 162.92 162.97 162.87 162.97 38.4K
15:45 162.95 162.97 162.86 162.94 103.8K
15:46 162.92 162.95 162.86 162.89 65.4K
15:47 162.80 162.83 162.77 162.80 127.0K
15:48 162.77 162.80 162.74 162.77 46.0K
15:49 162.77 162.86 162.77 162.83 83.3K
15:50 162.80 162.88 162.80 162.80 177.4K
15:51 162.80 162.80 162.71 162.71 107.0K
15:52 162.69 162.74 162.63 162.74 219.3K
15:53 162.77 162.80 162.74 162.74 103.0K
15:54 162.77 162.83 162.71 162.71 168.5K
15:55 162.71 162.71 162.66 162.71 265.7K
15:56 162.71 162.71 162.66 162.66 239.5K
15:57 162.66 162.74 162.66 162.71 251.8K
15:58 162.69 162.71 162.69 162.71 402.5K
15:59 162.69 162.71 162.57 162.69 6,031.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar