DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
160.23
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 165.07 165.36 164.82 164.96 938.8K
09:31 164.96 165.61 164.93 165.61 446.1K
09:32 165.73 165.73 165.53 165.53 121.3K
09:33 165.53 165.64 165.44 165.44 184.6K
09:34 165.44 165.75 165.44 165.75 181.4K
09:35 165.72 165.95 165.72 165.93 181.0K
09:36 165.93 166.47 165.93 166.41 409.8K
09:37 166.44 166.44 166.41 166.44 61.0K
09:38 166.44 166.69 166.44 166.69 122.5K
09:39 166.81 166.81 166.44 166.44 259.7K
09:40 166.55 166.55 166.41 166.55 174.3K
09:41 166.55 166.66 166.55 166.66 177.2K
09:42 166.66 166.72 166.58 166.66 144.3K
09:43 166.66 166.72 166.55 166.55 65.6K
09:44 166.55 166.55 166.27 166.27 98.9K
09:45 166.24 166.24 165.92 166.15 162.3K
09:46 166.15 166.32 166.12 166.32 85.5K
09:47 166.52 166.52 166.37 166.38 91.5K
09:48 166.32 166.38 166.24 166.32 59.1K
09:49 166.38 166.49 166.29 166.29 197.7K
09:50 166.29 166.49 166.27 166.47 170.8K
09:51 166.49 166.55 166.44 166.44 87.5K
09:52 166.43 166.55 166.43 166.49 62.1K
09:53 166.44 166.55 166.41 166.49 106.3K
09:54 166.49 166.66 166.49 166.64 52.2K
09:55 166.61 166.78 166.55 166.72 289.1K
09:56 166.69 166.78 166.63 166.63 69.7K
09:57 166.72 166.83 166.72 166.83 83.8K
09:58 166.83 166.83 166.75 166.78 112.7K
09:59 166.78 166.86 166.78 166.86 141.0K
10:00 166.86 166.86 166.55 166.55 153.1K
10:01 166.58 166.58 166.36 166.38 154.4K
10:02 166.38 166.46 166.32 166.35 191.9K
10:03 166.38 166.60 166.32 166.60 179.3K
10:04 166.57 166.60 166.37 166.49 141.7K
10:05 166.52 166.57 166.43 166.55 100.5K
10:06 166.49 166.80 166.49 166.77 164.6K
10:07 166.82 166.83 166.66 166.75 160.8K
10:08 166.70 166.70 166.57 166.66 126.5K
10:09 166.69 166.72 166.66 166.72 38.6K
10:10 166.72 166.86 166.72 166.80 144.5K
10:11 166.72 166.72 166.58 166.61 87.4K
10:12 166.52 166.55 166.32 166.32 101.6K
10:13 166.32 166.61 166.32 166.61 142.6K
10:14 166.52 166.52 166.38 166.38 65.5K
10:15 166.38 166.44 166.32 166.37 122.8K
10:16 166.35 166.35 166.15 166.15 99.9K
10:17 166.21 166.35 166.18 166.32 110.0K
10:18 166.32 166.32 166.21 166.32 70.8K
10:19 166.32 166.43 166.32 166.35 54.4K
10:20 166.38 166.38 166.21 166.26 87.9K
10:21 166.26 166.32 166.18 166.24 93.8K
10:22 166.26 166.26 166.18 166.18 54.9K
10:23 166.18 166.26 166.18 166.26 78.3K
10:24 166.24 166.26 166.23 166.26 19.7K
10:25 166.21 166.21 166.18 166.21 31.8K
10:26 166.21 166.21 166.18 166.18 27.4K
10:27 166.21 166.26 166.21 166.24 124.2K
10:28 166.26 166.26 166.09 166.26 177.3K
10:29 166.26 166.32 166.23 166.26 54.4K
10:30 166.29 166.29 166.19 166.26 59.0K
10:31 166.24 166.26 166.15 166.21 73.7K
10:32 166.20 166.21 166.13 166.15 63.7K
10:33 166.15 166.26 166.12 166.21 44.3K
10:34 166.21 166.21 166.09 166.09 57.9K
10:35 166.09 166.23 166.09 166.21 36.4K
10:36 166.20 166.35 166.20 166.35 83.9K
10:37 166.35 166.35 166.26 166.29 136.5K
10:38 166.26 166.43 166.25 166.43 88.5K
10:39 166.46 166.52 166.43 166.43 47.4K
10:40 166.46 166.68 166.43 166.66 70.3K
10:41 166.66 166.75 166.66 166.69 207.0K
10:42 166.70 166.86 166.70 166.86 81.1K
10:43 166.86 166.89 166.76 166.83 113.4K
10:44 166.83 166.89 166.75 166.80 80.3K
10:45 166.83 167.20 166.83 167.20 192.3K
10:46 167.23 167.29 167.15 167.15 117.5K
10:47 167.20 167.43 167.17 167.40 153.4K
10:48 167.40 167.40 167.22 167.22 60.4K
10:49 167.26 167.32 167.26 167.32 67.8K
10:50 167.34 167.49 167.32 167.46 141.6K
10:51 167.46 167.46 167.32 167.35 64.8K
10:52 167.34 167.37 167.32 167.34 36.1K
10:53 167.37 167.37 167.27 167.29 63.1K
10:54 167.29 167.32 167.20 167.32 69.9K
10:55 167.29 167.50 167.29 167.50 75.0K
10:56 167.49 167.49 167.44 167.46 67.5K
10:57 167.46 167.53 167.46 167.51 44.0K
10:58 167.50 167.54 167.35 167.35 99.2K
10:59 167.35 167.40 167.34 167.37 33.3K
11:00 167.34 167.35 167.29 167.29 60.4K
11:01 167.27 167.40 167.23 167.40 128.2K
11:02 167.40 167.49 167.40 167.43 78.0K
11:03 167.46 167.46 167.39 167.43 74.3K
11:04 167.46 167.46 167.35 167.35 35.2K
11:05 167.33 167.37 167.33 167.35 30.7K
11:06 167.35 167.37 167.32 167.32 38.4K
11:07 167.37 167.46 167.32 167.34 130.0K
11:08 167.34 167.43 167.32 167.40 34.8K
11:09 167.40 167.40 167.29 167.29 46.7K
11:10 167.26 167.34 167.20 167.34 33.7K
11:11 167.34 167.34 167.22 167.26 41.2K
11:12 167.23 167.32 167.21 167.32 30.3K
11:13 167.32 167.34 167.29 167.32 68.2K
11:14 167.29 167.32 167.26 167.29 62.6K
11:15 167.32 167.32 167.26 167.29 51.5K
11:16 167.26 167.35 167.26 167.35 79.1K
11:17 167.37 167.40 167.32 167.34 79.5K
11:18 167.37 167.37 167.28 167.31 52.6K
11:19 167.34 167.37 167.31 167.34 17.7K
11:20 167.37 167.48 167.34 167.48 73.5K
11:21 167.48 167.51 167.40 167.46 167.9K
11:22 167.43 167.48 167.43 167.48 65.5K
11:23 167.48 167.51 167.43 167.51 94.2K
11:24 167.51 167.54 167.46 167.46 83.1K
11:25 167.46 167.48 167.46 167.48 59.6K
11:26 167.46 167.51 167.46 167.51 105.2K
11:27 167.51 167.54 167.48 167.54 59.0K
11:28 167.54 167.54 167.50 167.51 26.2K
11:29 167.51 167.51 167.48 167.51 83.5K
11:30 167.57 167.77 167.57 167.77 199.9K
11:31 167.77 167.83 167.77 167.80 53.4K
11:32 167.80 167.85 167.77 167.79 158.3K
11:33 167.83 167.91 167.74 167.91 195.0K
11:34 167.94 168.00 167.94 168.00 116.3K
11:35 168.03 168.11 168.03 168.11 41.5K
11:36 168.05 168.11 168.01 168.01 95.0K
11:37 167.97 167.97 167.91 167.91 117.5K
11:38 167.91 168.11 167.91 168.08 63.4K
11:39 168.08 168.14 168.08 168.14 147.9K
11:40 168.14 168.17 168.11 168.17 62.2K
11:41 168.14 168.17 168.14 168.17 76.5K
11:42 168.11 168.17 168.11 168.17 40.9K
11:43 168.14 168.17 168.13 168.17 34.1K
11:44 168.11 168.17 168.11 168.15 50.6K
11:45 168.13 168.17 168.11 168.14 63.5K
11:46 168.17 168.22 168.14 168.22 52.9K
11:47 168.20 168.28 168.20 168.28 28.1K
11:48 168.28 168.28 168.24 168.25 28.6K
11:49 168.25 168.28 168.22 168.27 51.4K
11:50 168.26 168.28 168.25 168.27 49.2K
11:51 168.27 168.34 168.27 168.32 42.6K
11:52 168.31 168.39 168.28 168.39 78.2K
11:53 168.39 168.39 168.37 168.37 20.3K
11:54 168.39 168.48 168.34 168.48 525.5K
11:55 168.51 168.59 168.50 168.59 137.2K
11:56 168.59 168.68 168.57 168.68 69.7K
11:57 168.71 168.74 168.68 168.71 59.3K
11:58 168.71 168.71 168.65 168.71 123.5K
11:59 168.71 168.71 168.68 168.71 24.2K
12:00 168.74 168.79 168.74 168.76 171.6K
12:01 168.76 168.82 168.76 168.76 168.2K
12:02 168.76 168.78 168.74 168.76 37.1K
12:03 168.76 168.79 168.76 168.76 11.5K
12:04 168.76 168.85 168.76 168.82 26.9K
12:05 168.88 168.88 168.76 168.76 132.3K
12:06 168.76 168.76 168.70 168.75 188.9K
12:07 168.76 168.76 168.68 168.68 46.9K
12:08 168.72 168.74 168.68 168.71 29.0K
12:09 168.71 168.74 168.69 168.74 13.5K
12:10 168.76 168.79 168.76 168.76 60.6K
12:11 168.76 168.79 168.70 168.71 78.8K
12:12 168.74 168.79 168.74 168.76 51.0K
12:13 168.79 168.79 168.74 168.76 24.6K
12:14 168.76 168.82 168.75 168.79 29.5K
12:15 168.79 168.88 168.79 168.88 30.0K
12:16 168.88 168.88 168.82 168.82 141.2K
12:17 168.82 168.91 168.79 168.86 80.6K
12:18 168.88 168.91 168.85 168.88 42.6K
12:19 168.88 168.91 168.85 168.88 36.5K
12:20 168.87 168.90 168.85 168.88 58.1K
12:21 168.88 168.96 168.88 168.96 36.0K
12:22 168.94 168.96 168.91 168.96 17.7K
12:23 168.93 168.96 168.91 168.93 42.6K
12:24 168.93 169.02 168.92 169.02 97.4K
12:25 168.99 169.02 168.98 168.99 46.8K
12:26 168.99 169.02 168.96 168.99 33.7K
12:27 168.99 169.02 168.99 168.99 95.4K
12:28 168.99 169.08 168.99 169.05 103.7K
12:29 169.05 169.08 169.02 169.05 49.1K
12:30 169.05 169.05 168.91 168.94 111.2K
12:31 168.85 168.88 168.80 168.80 52.4K
12:32 168.82 168.82 168.79 168.82 28.6K
12:33 168.82 168.82 168.75 168.75 69.2K
12:34 168.79 168.82 168.79 168.82 33.9K
12:35 168.79 168.82 168.79 168.82 25.4K
12:36 168.82 168.84 168.79 168.79 13.2K
12:37 168.85 168.85 168.81 168.82 59.5K
12:38 168.82 168.85 168.79 168.82 60.7K
12:39 168.82 168.82 168.79 168.82 17.3K
12:40 168.82 168.85 168.79 168.82 24.0K
12:41 168.82 168.85 168.82 168.82 25.8K
12:42 168.82 168.94 168.82 168.94 47.2K
12:43 168.94 168.94 168.91 168.94 71.7K
12:44 168.91 168.99 168.88 168.88 106.3K
12:45 168.76 168.76 168.62 168.68 320.4K
12:46 168.65 168.71 168.62 168.65 203.4K
12:47 168.65 168.74 168.62 168.74 66.0K
12:48 168.71 168.74 168.69 168.74 22.6K
12:49 168.74 168.76 168.68 168.76 41.8K
12:50 168.76 168.84 168.76 168.82 24.0K
12:51 168.82 168.83 168.82 168.82 46.0K
12:52 168.82 168.82 168.74 168.76 72.2K
12:53 168.76 168.79 168.74 168.77 20.1K
12:54 168.76 168.79 168.74 168.76 18.6K
12:55 168.74 168.82 168.74 168.82 35.7K
12:56 168.85 168.85 168.68 168.71 93.9K
12:57 168.68 168.76 168.68 168.74 59.3K
12:58 168.74 168.79 168.74 168.76 8.9K
12:59 168.76 168.78 168.76 168.76 16.2K
13:00 168.76 168.82 168.76 168.82 29.7K
13:01 168.82 168.94 168.82 168.94 58.4K
13:02 168.94 168.94 168.93 168.94 40.1K
13:03 168.94 168.94 168.91 168.94 14.4K
13:04 168.94 168.96 168.79 168.82 99.2K
13:05 168.79 168.88 168.79 168.82 44.7K
13:06 168.81 168.84 168.79 168.79 25.5K
13:07 168.76 168.91 168.76 168.91 59.8K
13:08 168.88 168.96 168.88 168.94 25.3K
13:09 168.96 168.96 168.91 168.94 21.4K
13:10 168.93 168.94 168.86 168.88 65.3K
13:11 168.91 168.96 168.85 168.94 41.2K
13:12 168.94 168.96 168.92 168.96 36.2K
13:13 168.94 168.94 168.91 168.94 50.5K
13:14 168.91 168.96 168.91 168.94 32.4K
13:15 168.91 168.96 168.91 168.94 24.1K
13:16 168.94 168.94 168.85 168.88 105.6K
13:17 168.88 168.88 168.85 168.85 22.1K
13:18 168.88 168.88 168.79 168.88 85.5K
13:19 168.88 168.91 168.86 168.91 17.7K
13:20 168.91 168.91 168.85 168.88 12.8K
13:21 168.88 168.89 168.85 168.86 20.4K
13:22 168.86 168.91 168.79 168.82 92.7K
13:23 168.82 168.82 168.68 168.68 47.4K
13:24 168.71 168.71 168.64 168.64 31.4K
13:25 168.65 168.65 168.56 168.59 66.0K
13:26 168.58 168.59 168.58 168.59 50.6K
13:27 168.58 168.62 168.58 168.59 31.4K
13:28 168.59 168.62 168.57 168.62 26.5K
13:29 168.60 168.66 168.58 168.66 118.7K
13:30 168.65 168.65 168.62 168.62 18.5K
13:31 168.59 168.59 168.56 168.59 48.2K
13:32 168.59 168.59 168.56 168.56 25.5K
13:33 168.59 168.65 168.56 168.65 116.9K
13:34 168.62 168.65 168.62 168.63 147.0K
13:35 168.62 168.68 168.62 168.65 92.8K
13:36 168.65 168.73 168.62 168.70 182.9K
13:37 168.70 168.71 168.69 168.71 26.6K
13:38 168.68 168.85 168.68 168.79 145.1K
13:39 168.82 168.82 168.81 168.82 21.7K
13:40 168.82 168.88 168.79 168.88 36.5K
13:41 168.88 168.88 168.85 168.88 21.2K
13:42 168.85 168.88 168.82 168.82 39.7K
13:43 168.79 168.82 168.79 168.82 25.5K
13:44 168.82 168.82 168.79 168.82 37.1K
13:45 168.79 168.85 168.79 168.85 103.8K
13:46 168.82 168.82 168.79 168.79 12.1K
13:47 168.82 168.87 168.81 168.87 38.5K
13:48 168.85 168.88 168.79 168.79 27.6K
13:49 168.79 168.85 168.79 168.82 9.4K
13:50 168.82 168.82 168.79 168.79 24.4K
13:51 168.82 168.82 168.79 168.79 26.3K
13:52 168.79 168.85 168.79 168.82 17.5K
13:53 168.82 168.87 168.79 168.87 55.3K
13:54 168.87 168.96 168.87 168.90 34.0K
13:55 168.93 168.93 168.73 168.73 122.7K
13:56 168.79 168.79 168.70 168.73 43.1K
13:57 168.70 168.73 168.62 168.65 77.4K
13:58 168.67 168.70 168.67 168.70 18.5K
13:59 168.70 168.72 168.67 168.72 39.5K
14:00 168.70 168.70 168.59 168.70 97.7K
14:01 168.70 168.70 168.63 168.68 55.3K
14:02 168.67 168.73 168.67 168.70 20.0K
14:03 168.70 168.73 168.67 168.69 11.0K
14:04 168.70 168.70 168.67 168.70 20.9K
14:05 168.70 168.70 168.63 168.70 52.3K
14:06 168.70 168.70 168.67 168.70 16.7K
14:07 168.67 168.73 168.67 168.68 14.8K
14:08 168.70 168.70 168.62 168.65 57.5K
14:09 168.67 168.70 168.64 168.65 72.8K
14:10 168.65 168.67 168.64 168.64 14.9K
14:11 168.64 168.65 168.62 168.65 44.8K
14:12 168.65 168.67 168.62 168.67 8.9K
14:13 168.65 168.65 168.62 168.62 13.5K
14:14 168.62 168.65 168.62 168.64 20.0K
14:15 168.64 168.67 168.62 168.63 10.7K
14:16 168.64 168.64 168.53 168.53 95.8K
14:17 168.53 168.59 168.53 168.59 50.3K
14:18 168.59 168.59 168.56 168.59 8.5K
14:19 168.59 168.61 168.56 168.61 15.8K
14:20 168.59 168.61 168.58 168.59 28.2K
14:21 168.57 168.61 168.57 168.61 13.8K
14:22 168.64 168.64 168.56 168.59 146.2K
14:23 168.58 168.61 168.56 168.60 66.5K
14:24 168.56 168.59 168.56 168.59 10.8K
14:25 168.57 168.62 168.56 168.59 42.8K
14:26 168.56 168.59 168.56 168.56 36.7K
14:27 168.56 168.60 168.56 168.60 11.8K
14:28 168.59 168.60 168.56 168.56 30.2K
14:29 168.62 168.67 168.56 168.65 48.2K
14:30 168.65 168.73 168.65 168.70 50.9K
14:31 168.70 168.70 168.65 168.69 55.0K
14:32 168.70 168.70 168.62 168.63 34.1K
14:33 168.63 168.67 168.62 168.67 8.7K
14:34 168.67 168.67 168.59 168.59 63.4K
14:35 168.59 168.62 168.56 168.56 11.3K
14:36 168.59 168.62 168.58 168.59 190.9K
14:37 168.59 168.62 168.58 168.59 42.1K
14:38 168.59 168.62 168.59 168.59 11.7K
14:39 168.59 168.59 168.56 168.59 9.9K
14:40 168.59 168.62 168.57 168.59 142.4K
14:41 168.59 168.59 168.56 168.59 7.8K
14:42 168.59 168.59 168.56 168.58 27.7K
14:43 168.59 168.59 168.53 168.53 47.4K
14:44 168.53 168.54 168.51 168.51 5.8K
14:45 168.51 168.53 168.51 168.53 22.5K
14:46 168.53 168.56 168.52 168.53 13.6K
14:47 168.59 168.67 168.59 168.67 54.5K
14:48 168.65 168.68 168.65 168.65 6.7K
14:49 168.65 168.65 168.58 168.59 64.3K
14:50 168.59 168.59 168.56 168.59 16.6K
14:51 168.59 168.59 168.56 168.56 38.6K
14:52 168.56 168.59 168.56 168.59 16.6K
14:53 168.59 168.59 168.56 168.59 14.1K
14:54 168.59 168.59 168.56 168.59 28.1K
14:55 168.59 168.60 168.56 168.58 106.1K
14:56 168.51 168.53 168.45 168.51 200.7K
14:57 168.53 168.53 168.45 168.48 39.7K
14:58 168.48 168.50 168.48 168.48 32.3K
14:59 168.46 168.49 168.45 168.45 25.3K
15:00 168.48 168.49 168.40 168.42 98.9K
15:01 168.42 168.48 168.39 168.46 33.3K
15:02 168.48 168.50 168.45 168.48 13.4K
15:03 168.45 168.56 168.45 168.48 76.8K
15:04 168.47 168.48 168.39 168.39 61.3K
15:05 168.36 168.51 168.35 168.48 97.0K
15:06 168.48 168.50 168.45 168.45 21.8K
15:07 168.47 168.50 168.45 168.50 41.8K
15:08 168.48 168.53 168.45 168.53 55.3K
15:09 168.48 168.51 168.48 168.48 71.3K
15:10 168.50 168.51 168.45 168.48 31.9K
15:11 168.48 168.48 168.45 168.48 52.6K
15:12 168.48 168.48 168.39 168.39 67.9K
15:13 168.42 168.45 168.39 168.45 27.0K
15:14 168.39 168.45 168.39 168.42 77.9K
15:15 168.45 168.45 168.25 168.25 141.7K
15:16 168.25 168.31 168.25 168.31 64.0K
15:17 168.34 168.45 168.34 168.39 99.6K
15:18 168.45 168.45 168.39 168.42 23.8K
15:19 168.42 168.42 168.35 168.35 55.7K
15:20 168.35 168.36 168.34 168.36 20.9K
15:21 168.34 168.34 168.29 168.31 99.8K
15:22 168.36 168.36 168.35 168.36 99.7K
15:23 168.36 168.36 168.29 168.33 87.1K
15:24 168.34 168.34 168.29 168.29 18.3K
15:25 168.30 168.36 168.30 168.36 88.1K
15:26 168.36 168.37 168.34 168.37 71.5K
15:27 168.37 168.37 168.29 168.31 76.6K
15:28 168.33 168.34 168.28 168.34 25.3K
15:29 168.31 168.34 168.19 168.19 312.4K
15:30 168.25 168.28 168.22 168.28 87.1K
15:31 168.28 168.28 168.25 168.25 100.3K
15:32 168.25 168.25 168.22 168.23 23.5K
15:33 168.22 168.25 168.16 168.22 109.1K
15:34 168.16 168.22 168.16 168.19 20.1K
15:35 168.19 168.19 168.19 168.19 101.2K
15:36 168.19 168.21 168.18 168.21 37.0K
15:37 168.19 168.19 168.08 168.08 125.7K
15:38 168.08 168.09 168.02 168.02 86.1K
15:39 167.99 167.99 167.97 167.97 49.5K
15:40 167.97 167.99 167.96 167.97 56.9K
15:41 167.94 167.94 167.88 167.91 63.6K
15:42 167.91 167.91 167.84 167.85 86.3K
15:43 167.91 167.99 167.89 167.99 129.7K
15:44 167.99 168.05 167.97 168.02 114.1K
15:45 168.02 168.02 167.99 168.02 133.5K
15:46 168.02 168.05 167.99 168.02 36.5K
15:47 168.02 168.02 167.94 167.96 82.0K
15:48 167.94 167.94 167.88 167.88 74.2K
15:49 167.88 167.88 167.74 167.74 203.5K
15:50 167.77 167.88 167.72 167.88 157.7K
15:51 167.88 167.88 167.62 167.62 125.8K
15:52 167.61 167.69 167.54 167.68 158.3K
15:53 167.71 167.82 167.68 167.68 226.1K
15:54 167.68 167.76 167.68 167.76 177.0K
15:55 167.79 167.88 167.73 167.86 203.0K
15:56 167.88 167.90 167.79 167.87 425.0K
15:57 167.85 168.05 167.85 168.02 331.3K
15:58 168.02 168.02 167.90 167.96 562.3K
15:59 167.96 168.11 167.96 167.99 10,515.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar