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
09:30 164.66 165.08 164.60 165.05 527.1K
09:31 164.94 165.11 164.94 164.94 91.5K
09:32 164.94 165.00 164.91 164.97 29.0K
09:33 165.00 165.00 164.80 164.82 35.6K
09:34 165.00 165.28 165.00 165.26 27.5K
09:35 165.26 165.26 165.11 165.17 43.7K
09:36 165.14 165.20 165.14 165.20 70.3K
09:37 165.20 165.22 165.05 165.05 42.1K
09:38 165.08 165.11 165.05 165.08 36.1K
09:39 165.06 165.14 164.99 165.02 52.3K
09:40 165.04 165.11 164.94 165.05 31.9K
09:41 165.08 165.08 165.02 165.08 70.0K
09:42 165.19 165.28 165.11 165.22 42.1K
09:43 165.25 165.28 165.22 165.25 46.0K
09:44 165.25 165.36 165.22 165.36 66.1K
09:45 165.36 165.39 165.33 165.33 84.9K
09:46 165.29 165.49 165.29 165.49 50.8K
09:47 165.45 165.45 165.39 165.42 25.8K
09:48 165.33 165.47 165.33 165.43 74.9K
09:49 165.45 165.45 165.39 165.45 10.9K
09:50 165.45 165.50 165.42 165.45 69.5K
09:51 165.48 165.50 165.45 165.48 21.0K
09:52 165.45 165.50 165.36 165.50 22.2K
09:53 165.53 165.56 165.50 165.56 24.5K
09:54 165.56 165.79 165.56 165.79 252.6K
09:55 165.79 165.87 165.79 165.87 42.0K
09:56 165.90 165.93 165.85 165.90 93.3K
09:57 165.90 165.90 165.73 165.76 43.6K
09:58 165.76 165.79 165.68 165.70 88.8K
09:59 165.68 165.79 165.62 165.79 48.1K
10:00 165.73 165.82 165.73 165.73 65.3K
10:01 165.79 165.79 165.45 165.45 101.7K
10:02 165.48 165.59 165.45 165.59 58.4K
10:03 165.56 165.56 165.50 165.53 53.1K
10:04 165.53 165.67 165.53 165.65 78.5K
10:05 165.65 165.67 165.59 165.59 49.9K
10:06 165.59 165.73 165.53 165.53 41.1K
10:07 165.53 165.53 165.30 165.36 70.3K
10:08 165.36 165.56 165.36 165.56 42.6K
10:09 165.56 165.62 165.46 165.56 37.1K
10:10 165.56 165.67 165.56 165.64 73.5K
10:11 165.64 165.66 165.62 165.62 34.6K
10:12 165.62 165.62 165.56 165.60 48.8K
10:13 165.53 165.53 165.47 165.47 38.1K
10:14 165.47 165.53 165.44 165.47 46.4K
10:15 165.44 165.47 165.36 165.36 37.6K
10:16 165.36 165.36 165.33 165.36 36.2K
10:17 165.36 165.36 165.18 165.24 94.8K
10:18 165.26 165.36 165.26 165.36 31.8K
10:19 165.36 165.44 165.36 165.41 33.6K
10:20 165.38 165.44 165.38 165.44 28.9K
10:21 165.41 165.64 165.41 165.64 98.5K
10:22 165.64 165.67 165.57 165.57 124.7K
10:23 165.58 165.70 165.58 165.64 53.5K
10:24 165.69 165.72 165.61 165.64 101.7K
10:25 165.64 165.64 165.55 165.58 34.8K
10:26 165.58 165.61 165.52 165.52 177.0K
10:27 165.52 165.55 165.49 165.55 171.8K
10:28 165.61 165.61 165.47 165.49 33.6K
10:29 165.49 165.53 165.47 165.53 102.8K
10:30 165.50 165.58 165.50 165.58 29.5K
10:31 165.58 165.58 165.55 165.55 47.1K
10:32 165.58 165.59 165.50 165.52 44.3K
10:33 165.52 165.52 165.47 165.47 31.4K
10:34 165.50 165.50 165.44 165.47 56.7K
10:35 165.50 165.64 165.44 165.64 119.1K
10:36 165.64 165.78 165.61 165.75 39.2K
10:37 165.84 165.98 165.84 165.92 180.0K
10:38 165.92 166.01 165.92 166.01 48.3K
10:39 165.92 165.95 165.89 165.89 71.6K
10:40 165.87 165.87 165.75 165.81 52.2K
10:41 165.83 166.01 165.83 165.98 58.1K
10:42 165.98 166.06 165.95 166.02 18.4K
10:43 166.04 166.09 165.92 165.92 85.5K
10:44 165.95 165.95 165.92 165.92 17.1K
10:45 165.92 165.98 165.87 165.87 44.6K
10:46 165.89 165.89 165.81 165.88 15.8K
10:47 165.89 165.89 165.73 165.73 20.3K
10:48 165.75 165.84 165.72 165.81 45.9K
10:49 165.81 165.84 165.78 165.79 103.1K
10:50 165.84 165.90 165.81 165.85 146.0K
10:51 165.87 165.87 165.78 165.78 54.1K
10:52 165.75 165.78 165.70 165.70 33.8K
10:53 165.70 165.72 165.62 165.70 30.2K
10:54 165.75 165.75 165.67 165.67 23.9K
10:55 165.67 165.72 165.64 165.67 56.3K
10:56 165.64 165.67 165.52 165.52 37.1K
10:57 165.50 165.50 165.38 165.44 37.5K
10:58 165.41 165.41 165.38 165.41 12.7K
10:59 165.41 165.41 165.33 165.35 29.4K
11:00 165.33 165.37 165.33 165.34 56.4K
11:01 165.38 165.38 165.32 165.35 45.0K
11:02 165.35 165.38 165.30 165.35 51.7K
11:03 165.38 165.38 165.33 165.33 29.4K
11:04 165.30 165.44 165.28 165.39 82.8K
11:05 165.41 165.44 165.34 165.35 181.9K
11:06 165.35 165.55 165.35 165.55 112.4K
11:07 165.53 165.59 165.50 165.53 41.8K
11:08 165.56 165.56 165.52 165.52 23.5K
11:09 165.55 165.55 165.50 165.50 39.2K
11:10 165.53 165.56 165.50 165.56 32.6K
11:11 165.58 165.58 165.45 165.45 42.9K
11:12 165.47 165.50 165.44 165.45 43.0K
11:13 165.47 165.50 165.44 165.44 14.1K
11:14 165.50 165.50 165.46 165.47 39.7K
11:15 165.50 165.50 165.38 165.41 68.2K
11:16 165.39 165.41 165.39 165.41 13.3K
11:17 165.39 165.50 165.39 165.44 52.2K
11:18 165.44 165.47 165.36 165.36 87.8K
11:19 165.33 165.36 165.27 165.27 71.5K
11:20 165.24 165.30 165.21 165.30 61.6K
11:21 165.33 165.33 165.27 165.30 40.1K
11:22 165.30 165.36 165.27 165.28 57.6K
11:23 165.33 165.33 165.28 165.30 30.7K
11:24 165.28 165.38 165.28 165.36 28.1K
11:25 165.34 165.47 165.34 165.41 94.0K
11:26 165.41 165.44 165.33 165.33 44.8K
11:27 165.33 165.38 165.33 165.33 9.2K
11:28 165.36 165.38 165.33 165.36 47.5K
11:29 165.36 165.43 165.36 165.41 40.1K
11:30 165.44 165.44 165.38 165.40 36.0K
11:31 165.44 165.44 165.33 165.38 33.9K
11:32 165.36 165.38 165.33 165.38 13.6K
11:33 165.36 165.36 165.27 165.30 20.3K
11:34 165.30 165.38 165.30 165.33 33.6K
11:35 165.33 165.36 165.27 165.31 46.5K
11:36 165.27 165.30 165.21 165.21 48.0K
11:37 165.21 165.21 165.15 165.16 27.9K
11:38 165.16 165.30 165.16 165.30 32.5K
11:39 165.30 165.30 165.21 165.24 18.2K
11:40 165.24 165.30 165.21 165.30 39.1K
11:41 165.30 165.30 165.27 165.30 31.2K
11:42 165.30 165.30 165.27 165.30 30.8K
11:43 165.30 165.30 165.27 165.29 21.2K
11:44 165.30 165.35 165.30 165.30 66.1K
11:45 165.30 165.30 165.21 165.24 77.3K
11:46 165.24 165.24 165.16 165.18 21.1K
11:47 165.18 165.21 165.18 165.18 10.8K
11:48 165.18 165.25 165.15 165.25 15.9K
11:49 165.30 165.35 165.27 165.35 27.4K
11:50 165.35 165.35 165.32 165.35 13.9K
11:51 165.35 165.44 165.35 165.38 41.4K
11:52 165.38 165.38 165.28 165.30 122.6K
11:53 165.27 165.33 165.27 165.30 39.2K
11:54 165.35 165.47 165.35 165.47 59.7K
11:55 165.47 165.50 165.46 165.46 37.2K
11:56 165.46 165.47 165.45 165.47 31.1K
11:57 165.50 165.50 165.41 165.41 52.8K
11:58 165.41 165.47 165.41 165.47 15.7K
11:59 165.47 165.50 165.47 165.47 9.8K
12:00 165.47 165.58 165.47 165.55 95.3K
12:01 165.58 165.58 165.41 165.41 84.1K
12:02 165.41 165.41 165.39 165.41 27.0K
12:03 165.44 165.50 165.44 165.50 18.8K
12:04 165.47 165.48 165.44 165.46 24.3K
12:05 165.47 165.55 165.46 165.52 21.2K
12:06 165.50 165.60 165.50 165.60 22.0K
12:07 165.60 165.60 165.50 165.50 25.4K
12:08 165.53 165.55 165.50 165.53 29.8K
12:09 165.53 165.55 165.50 165.53 47.0K
12:10 165.53 165.55 165.50 165.53 9.3K
12:11 165.53 165.55 165.41 165.41 33.8K
12:12 165.41 165.44 165.38 165.41 12.0K
12:13 165.41 165.41 165.33 165.35 144.4K
12:14 165.33 165.38 165.33 165.33 7.8K
12:15 165.35 165.38 165.33 165.33 29.4K
12:16 165.35 165.35 165.33 165.35 15.9K
12:17 165.35 165.38 165.33 165.37 37.1K
12:18 165.33 165.38 165.33 165.33 27.6K
12:19 165.35 165.44 165.35 165.42 87.0K
12:20 165.42 165.42 165.39 165.40 52.6K
12:21 165.40 165.42 165.39 165.42 7.0K
12:22 165.42 165.42 165.42 165.42 38.4K
12:23 165.40 165.44 165.40 165.41 51.0K
12:24 165.42 165.50 165.39 165.50 30.8K
12:25 165.44 165.50 165.44 165.47 52.9K
12:26 165.50 165.50 165.46 165.46 30.6K
12:27 165.53 165.53 165.50 165.50 12.4K
12:28 165.56 165.56 165.50 165.50 8.4K
12:29 165.50 165.56 165.50 165.50 42.8K
12:30 165.47 165.64 165.47 165.64 72.4K
12:31 165.64 165.67 165.60 165.60 21.5K
12:32 165.58 165.59 165.56 165.57 25.3K
12:33 165.57 165.61 165.56 165.59 6.6K
12:34 165.59 165.67 165.58 165.59 50.2K
12:35 165.59 165.61 165.56 165.61 26.3K
12:36 165.64 165.64 165.59 165.59 19.3K
12:37 165.59 165.61 165.56 165.56 14.9K
12:38 165.56 165.56 165.50 165.56 5.2K
12:39 165.56 165.56 165.53 165.56 15.7K
12:40 165.50 165.56 165.50 165.56 8.7K
12:41 165.56 165.56 165.52 165.52 8.8K
12:42 165.53 165.62 165.53 165.62 57.6K
12:43 165.58 165.62 165.56 165.56 52.4K
12:44 165.56 165.56 165.47 165.53 44.2K
12:45 165.54 165.56 165.50 165.53 17.2K
12:46 165.53 165.56 165.50 165.50 13.9K
12:47 165.56 165.56 165.50 165.50 15.4K
12:48 165.50 165.56 165.50 165.52 5.4K
12:49 165.50 165.56 165.50 165.56 32.1K
12:50 165.56 165.56 165.45 165.47 20.8K
12:51 165.50 165.50 165.45 165.45 39.1K
12:52 165.45 165.45 165.40 165.45 9.6K
12:53 165.45 165.45 165.39 165.42 5.5K
12:54 165.39 165.42 165.39 165.42 6.8K
12:55 165.39 165.42 165.33 165.33 17.0K
12:56 165.33 165.47 165.33 165.47 28.7K
12:57 165.47 165.50 165.47 165.50 9.6K
12:58 165.50 165.50 165.39 165.39 22.2K
12:59 165.39 165.45 165.39 165.42 7.4K
13:00 165.42 165.45 165.39 165.39 15.4K
13:01 165.40 165.42 165.33 165.33 25.5K
13:02 165.33 165.33 165.16 165.19 54.5K
13:03 165.21 165.21 165.17 165.19 17.7K
13:04 165.19 165.19 165.19 165.19 12.4K
13:05 165.19 165.33 165.19 165.30 45.3K
13:06 165.33 165.36 165.33 165.33 40.0K
13:07 165.33 165.39 165.28 165.30 16.8K
13:08 165.30 165.30 165.22 165.23 15.7K
13:09 165.25 165.27 165.22 165.27 5.9K
13:10 165.25 165.32 165.25 165.27 27.0K
13:11 165.27 165.33 165.27 165.30 16.6K
13:12 165.30 165.33 165.27 165.30 12.4K
13:13 165.30 165.36 165.29 165.36 17.7K
13:14 165.36 165.39 165.33 165.36 8.3K
13:15 165.36 165.39 165.36 165.36 7.1K
13:16 165.39 165.39 165.36 165.36 46.9K
13:17 165.36 165.38 165.33 165.38 42.1K
13:18 165.38 165.38 165.33 165.36 14.7K
13:19 165.36 165.38 165.36 165.37 27.1K
13:20 165.37 165.45 165.35 165.45 41.7K
13:21 165.41 165.46 165.39 165.46 32.1K
13:22 165.47 165.50 165.45 165.47 15.3K
13:23 165.50 165.50 165.45 165.45 50.9K
13:24 165.48 165.50 165.39 165.42 24.3K
13:25 165.42 165.42 165.42 165.42 4.4K
13:26 165.39 165.45 165.39 165.42 9.1K
13:27 165.42 165.45 165.39 165.42 15.2K
13:28 165.42 165.43 165.42 165.42 8.9K
13:29 165.41 165.43 165.41 165.42 6.2K
13:30 165.42 165.45 165.42 165.42 13.4K
13:31 165.45 165.45 165.42 165.42 57.2K
13:32 165.42 165.45 165.36 165.36 54.1K
13:33 165.36 165.36 165.35 165.36 9.0K
13:34 165.36 165.39 165.35 165.38 25.1K
13:35 165.39 165.45 165.39 165.40 15.5K
13:36 165.45 165.45 165.40 165.41 15.9K
13:37 165.41 165.43 165.39 165.42 49.3K
13:38 165.45 165.48 165.42 165.48 21.0K
13:39 165.48 165.55 165.48 165.53 23.7K
13:40 165.53 165.55 165.50 165.55 8.1K
13:41 165.55 165.55 165.45 165.45 35.0K
13:42 165.45 165.50 165.45 165.45 13.4K
13:43 165.45 165.50 165.45 165.45 6.8K
13:44 165.45 165.50 165.45 165.49 7.7K
13:45 165.46 165.49 165.45 165.46 5.7K
13:46 165.48 165.50 165.47 165.47 19.4K
13:47 165.47 165.48 165.45 165.46 10.4K
13:48 165.48 165.50 165.47 165.50 10.9K
13:49 165.47 165.53 165.47 165.53 37.2K
13:50 165.53 165.56 165.53 165.53 4.5K
13:51 165.54 165.54 165.53 165.53 25.6K
13:52 165.53 165.53 165.53 165.53 5.7K
13:53 165.53 165.53 165.51 165.53 12.7K
13:54 165.53 165.54 165.45 165.50 73.0K
13:55 165.45 165.48 165.45 165.48 3.7K
13:56 165.48 165.48 165.45 165.45 6.0K
13:57 165.45 165.49 165.45 165.49 5.3K
13:58 165.49 165.50 165.48 165.48 5.8K
13:59 165.48 165.50 165.48 165.48 15.3K
14:00 165.48 165.65 165.48 165.57 129.3K
14:01 165.59 165.62 165.56 165.59 41.4K
14:02 165.62 165.70 165.62 165.68 95.0K
14:03 165.65 165.73 165.63 165.71 33.1K
14:04 165.71 165.73 165.67 165.67 461.7K
14:05 165.67 165.71 165.67 165.70 73.7K
14:06 165.70 165.73 165.63 165.66 53.9K
14:07 165.62 165.63 165.56 165.56 26.9K
14:08 165.62 165.68 165.56 165.68 22.6K
14:09 165.68 165.68 165.63 165.65 26.9K
14:10 165.65 165.67 165.62 165.65 11.8K
14:11 165.67 165.73 165.67 165.70 20.2K
14:12 165.70 165.73 165.67 165.70 42.7K
14:13 165.70 165.73 165.67 165.69 21.4K
14:14 165.69 165.72 165.67 165.70 15.8K
14:15 165.70 165.70 165.67 165.67 11.3K
14:16 165.67 165.73 165.67 165.67 10.9K
14:17 165.67 165.72 165.67 165.72 9.8K
14:18 165.72 165.73 165.67 165.73 47.1K
14:19 165.71 165.73 165.67 165.67 12.1K
14:20 165.67 165.73 165.67 165.70 19.0K
14:21 165.70 165.71 165.67 165.67 18.6K
14:22 165.70 165.70 165.67 165.68 17.0K
14:23 165.70 165.73 165.67 165.70 2,614.4K
14:24 165.70 165.73 165.70 165.73 22.5K
14:25 165.73 165.79 165.70 165.73 71.4K
14:26 165.73 165.73 165.70 165.73 16.3K
14:27 165.68 165.71 165.67 165.71 13.0K
14:28 165.67 165.73 165.67 165.67 15.8K
14:29 165.67 165.70 165.67 165.67 41.5K
14:30 165.70 165.73 165.67 165.73 26.0K
14:31 165.70 165.70 165.67 165.70 18.2K
14:32 165.70 165.73 165.67 165.70 16.4K
14:33 165.70 165.79 165.70 165.79 52.2K
14:34 165.79 165.79 165.73 165.76 54.5K
14:35 165.77 165.79 165.73 165.76 20.8K
14:36 165.74 165.84 165.73 165.79 40.6K
14:37 165.85 165.85 165.79 165.81 14.1K
14:38 165.82 165.82 165.81 165.82 11.5K
14:39 165.81 165.82 165.79 165.79 64.8K
14:40 165.76 165.82 165.76 165.76 90.8K
14:41 165.76 165.82 165.76 165.79 61.3K
14:42 165.82 165.84 165.76 165.76 61.3K
14:43 165.76 165.78 165.74 165.74 9.7K
14:44 165.74 165.79 165.74 165.79 66.8K
14:45 165.79 165.79 165.74 165.79 23.2K
14:46 165.79 165.84 165.79 165.84 21.2K
14:47 165.84 165.84 165.81 165.81 12.4K
14:48 165.81 165.87 165.81 165.87 100.9K
14:49 165.87 165.87 165.86 165.87 11.8K
14:50 165.87 165.90 165.84 165.87 15.7K
14:51 165.87 165.90 165.87 165.87 9.7K
14:52 165.87 165.93 165.87 165.90 58.8K
14:53 165.90 165.90 165.84 165.84 63.8K
14:54 165.81 165.84 165.78 165.78 12.3K
14:55 165.78 165.83 165.73 165.76 28.5K
14:56 165.76 165.79 165.73 165.73 11.7K
14:57 165.74 165.74 165.67 165.70 49.1K
14:58 165.70 165.73 165.67 165.73 4.7K
14:59 165.70 165.70 165.67 165.67 8.5K
15:00 165.67 165.70 165.67 165.70 21.2K
15:01 165.76 165.76 165.70 165.70 73.5K
15:02 165.73 165.76 165.70 165.70 61.5K
15:03 165.73 165.76 165.73 165.73 23.7K
15:04 165.74 165.79 165.73 165.76 16.4K
15:05 165.76 165.78 165.73 165.76 29.7K
15:06 165.78 165.79 165.73 165.76 4.1K
15:07 165.75 165.79 165.75 165.76 29.9K
15:08 165.76 165.78 165.73 165.76 18.6K
15:09 165.76 165.79 165.73 165.76 14.5K
15:10 165.71 165.73 165.67 165.70 46.6K
15:11 165.70 165.70 165.67 165.70 72.9K
15:12 165.73 165.73 165.67 165.70 23.3K
15:13 165.70 165.73 165.67 165.69 23.6K
15:14 165.68 165.73 165.67 165.73 37.5K
15:15 165.70 165.71 165.67 165.70 17.0K
15:16 165.70 165.73 165.70 165.73 18.2K
15:17 165.70 165.70 165.69 165.70 16.8K
15:18 165.70 165.71 165.67 165.70 22.1K
15:19 165.72 165.72 165.67 165.70 15.8K
15:20 165.70 165.73 165.67 165.70 17.4K
15:21 165.73 165.79 165.70 165.78 83.5K
15:22 165.76 165.79 165.76 165.76 24.6K
15:23 165.76 165.79 165.74 165.78 21.5K
15:24 165.76 165.79 165.73 165.76 47.3K
15:25 165.76 165.76 165.73 165.76 107.5K
15:26 165.81 165.84 165.78 165.78 52.5K
15:27 165.81 165.84 165.81 165.84 23.5K
15:28 165.81 165.81 165.75 165.78 129.8K
15:29 165.78 165.78 165.73 165.75 15.7K
15:30 165.75 165.84 165.74 165.78 49.2K
15:31 165.84 165.90 165.81 165.87 32.9K
15:32 165.87 165.90 165.81 165.81 42.3K
15:33 165.81 165.84 165.78 165.81 12.5K
15:34 165.82 165.82 165.78 165.78 10.0K
15:35 165.84 165.90 165.78 165.81 116.5K
15:36 165.81 165.84 165.79 165.84 12.3K
15:37 165.81 165.84 165.78 165.78 14.3K
15:38 165.78 165.82 165.78 165.78 23.6K
15:39 165.78 165.81 165.73 165.73 60.7K
15:40 165.75 165.78 165.73 165.75 42.0K
15:41 165.75 165.78 165.75 165.75 21.6K
15:42 165.75 165.78 165.74 165.75 46.8K
15:43 165.75 165.81 165.73 165.81 72.4K
15:44 165.81 165.84 165.78 165.81 71.0K
15:45 165.81 165.83 165.80 165.81 87.5K
15:46 165.83 165.84 165.80 165.83 121.3K
15:47 165.83 165.89 165.83 165.89 62.5K
15:48 165.86 165.89 165.85 165.86 61.5K
15:49 165.86 165.86 165.78 165.81 69.6K
15:50 165.84 165.84 165.75 165.75 196.5K
15:51 165.75 165.81 165.72 165.75 100.4K
15:52 165.75 165.78 165.75 165.75 101.0K
15:53 165.74 165.84 165.74 165.83 119.3K
15:54 165.84 165.86 165.83 165.86 136.3K
15:55 165.89 166.03 165.89 166.03 297.9K
15:56 166.03 166.06 165.98 165.98 206.4K
15:57 165.98 166.06 165.98 166.03 315.6K
15:58 166.03 166.14 166.03 166.14 422.8K
15:59 166.12 166.12 165.98 166.06 4,400.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar