DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
163.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 163.63 164.08 163.63 164.08 6,111.2K
09:31 164.08 164.30 164.02 164.30 180.7K
09:32 164.33 164.47 164.30 164.30 138.8K
09:33 164.33 164.81 164.30 164.81 154.8K
09:34 164.78 164.90 164.78 164.90 81.5K
09:35 164.96 164.96 164.73 164.73 105.2K
09:36 164.73 164.93 164.59 164.78 69.0K
09:37 164.70 164.70 164.38 164.45 95.6K
09:38 164.52 164.78 164.52 164.78 25.5K
09:39 164.73 164.92 164.73 164.90 80.1K
09:40 164.92 165.24 164.92 165.24 110.4K
09:41 165.18 165.21 165.01 165.07 66.6K
09:42 165.07 165.12 164.98 165.09 122.6K
09:43 165.04 165.18 164.92 165.18 114.8K
09:44 165.18 165.21 164.98 164.98 78.5K
09:45 164.98 164.98 164.87 164.93 107.5K
09:46 164.95 165.21 164.95 165.18 106.6K
09:47 165.18 165.27 165.18 165.24 140.7K
09:48 165.27 165.27 165.12 165.15 98.1K
09:49 165.07 165.07 164.84 164.84 71.6K
09:50 164.84 164.84 164.70 164.70 58.6K
09:51 164.73 164.90 164.73 164.90 65.8K
09:52 164.75 164.81 164.75 164.78 57.2K
09:53 164.78 164.84 164.66 164.66 81.8K
09:54 164.67 164.73 164.67 164.73 54.0K
09:55 164.73 164.76 164.70 164.76 13.2K
09:56 164.76 164.93 164.76 164.90 58.1K
09:57 164.92 164.93 164.89 164.90 34.0K
09:58 164.90 164.90 164.76 164.79 28.1K
09:59 164.76 164.90 164.76 164.90 34.8K
10:00 164.95 165.09 164.95 165.04 87.0K
10:01 165.04 165.27 164.98 165.27 38.0K
10:02 165.24 165.38 165.24 165.35 51.3K
10:03 165.38 165.41 165.27 165.38 26.0K
10:04 165.38 165.49 165.38 165.46 36.6K
10:05 165.44 165.46 165.41 165.46 34.8K
10:06 165.46 165.52 165.44 165.46 53.5K
10:07 165.46 165.46 165.38 165.46 48.9K
10:08 165.47 165.59 165.46 165.58 63.3K
10:09 165.58 165.75 165.52 165.75 239.1K
10:10 165.78 165.78 165.71 165.71 52.1K
10:11 165.69 165.95 165.69 165.92 67.1K
10:12 165.92 165.95 165.84 165.95 48.7K
10:13 165.95 165.98 165.83 165.95 208.0K
10:14 165.86 165.92 165.82 165.86 78.8K
10:15 165.86 165.86 165.75 165.75 106.9K
10:16 165.81 165.89 165.81 165.81 69.2K
10:17 165.81 165.84 165.75 165.81 43.0K
10:18 165.81 165.89 165.69 165.71 73.1K
10:19 165.69 165.78 165.66 165.69 43.1K
10:20 165.69 165.78 165.69 165.75 33.8K
10:21 165.73 165.83 165.73 165.81 35.5K
10:22 165.81 165.87 165.75 165.87 52.1K
10:23 165.89 165.89 165.84 165.89 24.9K
10:24 165.86 165.89 165.75 165.75 56.5K
10:25 165.75 165.86 165.75 165.86 174.2K
10:26 165.86 165.89 165.72 165.81 60.8K
10:27 165.81 165.84 165.75 165.81 58.9K
10:28 165.83 165.83 165.81 165.83 55.6K
10:29 165.83 165.89 165.81 165.81 81.8K
10:30 165.81 165.89 165.78 165.89 76.3K
10:31 165.87 165.92 165.81 165.81 64.2K
10:32 165.81 165.89 165.69 165.72 66.5K
10:33 165.67 165.71 165.64 165.64 42.1K
10:34 165.61 165.66 165.61 165.66 9.0K
10:35 165.61 165.64 165.55 165.57 53.4K
10:36 165.52 165.59 165.52 165.52 46.9K
10:37 165.51 165.61 165.51 165.61 44.0K
10:38 165.64 165.64 165.52 165.52 48.9K
10:39 165.52 165.53 165.49 165.52 38.0K
10:40 165.52 165.55 165.49 165.52 88.0K
10:41 165.58 165.61 165.52 165.52 94.0K
10:42 165.52 165.61 165.52 165.58 42.6K
10:43 165.58 165.65 165.57 165.65 90.2K
10:44 165.64 165.75 165.64 165.74 56.0K
10:45 165.72 165.86 165.72 165.81 114.8K
10:46 165.83 165.86 165.81 165.81 76.5K
10:47 165.72 165.72 165.61 165.61 72.6K
10:48 165.58 165.66 165.58 165.63 96.2K
10:49 165.63 165.69 165.61 165.69 16.0K
10:50 165.69 165.69 165.68 165.69 26.9K
10:51 165.72 165.78 165.66 165.75 37.3K
10:52 165.92 165.95 165.86 165.86 88.8K
10:53 165.86 166.06 165.86 165.92 148.8K
10:54 165.94 166.04 165.94 166.04 47.6K
10:55 166.04 166.04 165.96 165.96 55.2K
10:56 166.00 166.03 165.95 166.01 88.6K
10:57 166.06 166.06 165.86 165.86 46.2K
10:58 165.84 165.89 165.84 165.89 9.6K
10:59 165.83 165.88 165.83 165.88 16.7K
11:00 165.81 165.83 165.72 165.83 88.6K
11:01 165.86 165.93 165.78 165.78 53.4K
11:02 165.81 165.89 165.80 165.86 53.4K
11:03 165.86 165.89 165.78 165.86 48.8K
11:04 165.98 166.01 165.98 166.00 81.2K
11:05 165.98 166.06 165.95 166.06 76.2K
11:06 166.00 166.03 165.92 165.96 65.7K
11:07 165.98 165.98 165.89 165.92 30.9K
11:08 165.90 165.95 165.90 165.95 68.5K
11:09 165.90 165.98 165.90 165.92 60.1K
11:10 165.92 165.95 165.86 165.86 73.7K
11:11 165.86 166.00 165.86 165.98 59.7K
11:12 166.00 166.00 165.92 166.00 38.7K
11:13 165.98 166.03 165.95 166.03 29.1K
11:14 166.06 166.06 165.96 165.97 34.3K
11:15 165.97 166.04 165.97 166.03 163.5K
11:16 166.03 166.17 166.03 166.14 97.5K
11:17 166.14 166.17 166.14 166.17 34.6K
11:18 166.15 166.15 166.06 166.06 29.2K
11:19 166.05 166.09 166.00 166.00 49.1K
11:20 166.03 166.03 166.00 166.03 13.9K
11:21 166.00 166.06 165.97 165.97 23.8K
11:22 166.06 166.06 166.01 166.06 17.7K
11:23 166.06 166.09 166.06 166.09 43.7K
11:24 166.09 166.14 166.08 166.14 86.8K
11:25 166.14 166.17 166.14 166.14 73.4K
11:26 166.14 166.17 166.12 166.15 14.2K
11:27 166.15 166.17 166.07 166.09 28.0K
11:28 166.09 166.09 166.06 166.06 27.0K
11:29 166.03 166.03 165.95 166.00 48.3K
11:30 165.97 166.00 165.95 166.00 54.5K
11:31 165.97 165.99 165.95 165.95 52.3K
11:32 166.00 166.00 165.95 165.98 22.1K
11:33 165.98 166.00 165.89 165.92 55.6K
11:34 165.92 165.94 165.83 165.94 46.5K
11:35 166.00 166.00 165.89 165.92 36.2K
11:36 165.92 165.95 165.86 165.86 30.7K
11:37 165.89 165.89 165.86 165.86 71.9K
11:38 165.89 165.89 165.86 165.86 72.7K
11:39 165.86 165.89 165.83 165.86 28.3K
11:40 165.86 166.06 165.86 166.03 108.8K
11:41 165.92 165.94 165.86 165.86 66.3K
11:42 165.86 165.94 165.86 165.92 107.0K
11:43 165.92 165.94 165.86 165.86 76.0K
11:44 165.86 165.89 165.83 165.83 15.5K
11:45 165.86 165.89 165.83 165.89 28.3K
11:46 165.86 165.89 165.83 165.86 19.1K
11:47 165.86 165.88 165.86 165.86 17.3K
11:48 165.83 165.89 165.83 165.89 110.5K
11:49 165.86 165.92 165.86 165.92 21.0K
11:50 165.92 165.97 165.92 165.97 17.8K
11:51 165.97 165.97 165.92 165.92 52.0K
11:52 165.92 165.94 165.89 165.90 20.2K
11:53 165.92 165.93 165.89 165.92 13.0K
11:54 165.89 165.92 165.84 165.86 60.4K
11:55 165.86 165.97 165.83 165.97 80.0K
11:56 165.97 165.97 165.92 165.93 31.4K
11:57 165.93 165.93 165.89 165.89 15.0K
11:58 165.92 165.94 165.89 165.89 40.1K
11:59 165.86 165.93 165.84 165.84 95.8K
12:00 165.83 165.83 165.75 165.75 38.5K
12:01 165.75 165.80 165.72 165.72 44.8K
12:02 165.71 165.77 165.69 165.69 34.2K
12:03 165.66 165.75 165.66 165.75 18.8K
12:04 165.72 165.83 165.72 165.83 23.9K
12:05 165.80 165.83 165.75 165.83 36.2K
12:06 165.78 165.83 165.78 165.83 9.0K
12:07 165.80 165.83 165.78 165.83 13.2K
12:08 165.83 165.86 165.80 165.86 23.5K
12:09 165.89 165.92 165.83 165.89 68.7K
12:10 165.92 165.97 165.86 165.97 45.9K
12:11 165.97 166.00 165.95 165.97 13.7K
12:12 165.92 165.93 165.83 165.83 59.6K
12:13 165.77 165.83 165.75 165.77 24.8K
12:14 165.75 165.77 165.69 165.69 24.9K
12:15 165.69 165.75 165.69 165.72 33.1K
12:16 165.72 165.77 165.66 165.77 37.2K
12:17 165.75 165.75 165.69 165.75 41.7K
12:18 165.75 165.78 165.75 165.78 7.3K
12:19 165.69 165.69 165.61 165.63 58.3K
12:20 165.62 165.66 165.55 165.58 53.3K
12:21 165.55 165.55 165.49 165.52 19.5K
12:22 165.52 165.53 165.46 165.52 51.6K
12:23 165.52 165.52 165.43 165.46 25.9K
12:24 165.43 165.52 165.43 165.52 37.6K
12:25 165.49 165.53 165.46 165.49 19.4K
12:26 165.46 165.49 165.43 165.43 8.2K
12:27 165.46 165.49 165.43 165.49 15.1K
12:28 165.49 165.49 165.40 165.48 65.0K
12:29 165.46 165.49 165.43 165.45 43.0K
12:30 165.46 165.49 165.43 165.46 29.3K
12:31 165.49 165.49 165.38 165.46 68.1K
12:32 165.46 165.49 165.45 165.46 16.4K
12:33 165.46 165.49 165.38 165.38 63.2K
12:34 165.40 165.46 165.33 165.46 40.1K
12:35 165.46 165.55 165.43 165.52 17.7K
12:36 165.52 165.55 165.49 165.49 46.4K
12:37 165.52 165.55 165.52 165.55 78.2K
12:38 165.55 165.55 165.49 165.52 13.6K
12:39 165.55 165.55 165.52 165.55 17.4K
12:40 165.52 165.52 165.43 165.46 50.9K
12:41 165.46 165.52 165.43 165.52 64.3K
12:42 165.52 165.55 165.52 165.52 10.8K
12:43 165.52 165.55 165.49 165.49 9.8K
12:44 165.49 165.52 165.49 165.52 10.0K
12:45 165.52 165.52 165.49 165.49 11.1K
12:46 165.52 165.55 165.49 165.55 17.1K
12:47 165.50 165.55 165.50 165.55 14.7K
12:48 165.55 165.55 165.49 165.52 53.9K
12:49 165.52 165.52 165.38 165.38 74.1K
12:50 165.38 165.40 165.35 165.35 10.7K
12:51 165.33 165.38 165.32 165.35 25.1K
12:52 165.34 165.38 165.29 165.29 89.9K
12:53 165.29 165.35 165.29 165.35 31.0K
12:54 165.35 165.38 165.33 165.37 16.8K
12:55 165.38 165.38 165.32 165.35 4.6K
12:56 165.35 165.38 165.32 165.35 13.4K
12:57 165.35 165.35 165.29 165.35 106.8K
12:58 165.35 165.38 165.32 165.35 11.9K
12:59 165.35 165.37 165.29 165.37 73.7K
13:00 165.34 165.40 165.31 165.37 82.7K
13:01 165.32 165.34 165.28 165.31 54.6K
13:02 165.29 165.29 165.14 165.20 37.8K
13:03 165.20 165.20 165.17 165.17 27.0K
13:04 165.17 165.19 165.14 165.17 11.4K
13:05 165.20 165.20 165.14 165.17 20.1K
13:06 165.17 165.20 165.15 165.15 10.5K
13:07 165.20 165.23 165.15 165.23 27.5K
13:08 165.23 165.26 165.23 165.26 32.9K
13:09 165.23 165.23 165.17 165.17 28.6K
13:10 165.17 165.20 165.16 165.17 25.2K
13:11 165.17 165.20 165.15 165.17 41.6K
13:12 165.17 165.17 165.12 165.12 97.0K
13:13 165.17 165.26 165.17 165.26 94.5K
13:14 165.29 165.32 165.29 165.32 10.9K
13:15 165.32 165.40 165.29 165.40 53.9K
13:16 165.49 165.49 165.44 165.46 27.5K
13:17 165.46 165.49 165.46 165.46 40.3K
13:18 165.46 165.60 165.46 165.60 37.7K
13:19 165.57 165.60 165.54 165.60 29.2K
13:20 165.56 165.69 165.56 165.69 40.7K
13:21 165.66 165.72 165.63 165.63 62.0K
13:22 165.63 165.66 165.63 165.66 22.5K
13:23 165.66 165.66 165.60 165.60 37.5K
13:24 165.60 165.69 165.60 165.69 25.4K
13:25 165.66 165.74 165.66 165.74 10.3K
13:26 165.74 165.77 165.72 165.72 16.7K
13:27 165.77 165.80 165.74 165.80 33.8K
13:28 165.83 165.83 165.71 165.72 48.3K
13:29 165.73 165.77 165.73 165.74 19.0K
13:30 165.71 165.77 165.71 165.74 15.2K
13:31 165.74 165.83 165.74 165.83 20.1K
13:32 165.83 165.83 165.74 165.74 61.4K
13:33 165.74 165.77 165.69 165.71 42.2K
13:34 165.71 165.71 165.66 165.71 7.3K
13:35 165.66 165.71 165.66 165.66 19.0K
13:36 165.71 165.71 165.63 165.63 34.5K
13:37 165.63 165.69 165.60 165.67 22.3K
13:38 165.66 165.71 165.66 165.71 14.7K
13:39 165.66 165.71 165.66 165.71 29.7K
13:40 165.66 165.71 165.66 165.71 3.1K
13:41 165.74 165.74 165.71 165.74 41.8K
13:42 165.71 165.77 165.65 165.65 77.5K
13:43 165.68 165.71 165.65 165.69 8.4K
13:44 165.68 165.68 165.60 165.63 21.1K
13:45 165.60 165.63 165.60 165.63 17.6K
13:46 165.60 165.63 165.60 165.60 25.5K
13:47 165.57 165.58 165.54 165.57 31.4K
13:48 165.60 165.60 165.54 165.57 7.0K
13:49 165.57 165.60 165.57 165.57 5.5K
13:50 165.57 165.60 165.57 165.57 20.5K
13:51 165.57 165.60 165.57 165.57 24.5K
13:52 165.60 165.60 165.57 165.60 23.3K
13:53 165.60 165.60 165.57 165.57 24.4K
13:54 165.57 165.57 165.46 165.48 25.9K
13:55 165.48 165.48 165.46 165.46 13.5K
13:56 165.46 165.48 165.46 165.46 5.3K
13:57 165.46 165.48 165.46 165.48 4.5K
13:58 165.48 165.48 165.43 165.48 6.0K
13:59 165.48 165.48 165.45 165.45 37.5K
14:00 165.45 165.48 165.45 165.48 15.7K
14:01 165.45 165.45 165.37 165.39 63.7K
14:02 165.37 165.40 165.37 165.39 20.3K
14:03 165.39 165.41 165.39 165.41 13.5K
14:04 165.41 165.46 165.39 165.39 99.2K
14:05 165.42 165.42 165.39 165.42 10.1K
14:06 165.42 165.42 165.37 165.39 8.6K
14:07 165.37 165.39 165.37 165.39 10.6K
14:08 165.39 165.42 165.39 165.39 18.2K
14:09 165.42 165.42 165.38 165.38 14.1K
14:10 165.37 165.42 165.37 165.42 21.4K
14:11 165.39 165.42 165.39 165.39 12.6K
14:12 165.39 165.42 165.39 165.39 23.8K
14:13 165.48 165.48 165.42 165.48 35.2K
14:14 165.48 165.48 165.45 165.48 37.0K
14:15 165.44 165.47 165.44 165.45 36.2K
14:16 165.45 165.45 165.31 165.34 61.7K
14:17 165.37 165.37 165.31 165.31 10.7K
14:18 165.37 165.37 165.32 165.34 14.1K
14:19 165.40 165.47 165.37 165.47 23.1K
14:20 165.45 165.48 165.43 165.45 16.3K
14:21 165.45 165.48 165.43 165.45 8.8K
14:22 165.45 165.47 165.45 165.45 18.4K
14:23 165.45 165.48 165.45 165.48 24.2K
14:24 165.48 165.48 165.40 165.40 39.3K
14:25 165.40 165.43 165.37 165.40 19.7K
14:26 165.39 165.41 165.37 165.40 50.9K
14:27 165.42 165.43 165.40 165.40 7.3K
14:28 165.40 165.43 165.40 165.40 8.2K
14:29 165.40 165.40 165.37 165.40 18.2K
14:30 165.40 165.43 165.37 165.40 7.6K
14:31 165.40 165.40 165.40 165.40 14.8K
14:32 165.40 165.43 165.37 165.40 26.8K
14:33 165.43 165.43 165.40 165.43 8.1K
14:34 165.43 165.43 165.37 165.40 16.2K
14:35 165.40 165.40 165.31 165.36 70.2K
14:36 165.37 165.37 165.31 165.34 21.6K
14:37 165.34 165.37 165.31 165.31 18.0K
14:38 165.34 165.37 165.31 165.34 15.7K
14:39 165.34 165.34 165.25 165.25 24.0K
14:40 165.25 165.28 165.20 165.25 174.0K
14:41 165.25 165.28 165.25 165.28 4.8K
14:42 165.28 165.31 165.27 165.28 18.7K
14:43 165.28 165.31 165.25 165.26 24.4K
14:44 165.28 165.31 165.28 165.28 36.6K
14:45 165.28 165.28 165.20 165.20 83.0K
14:46 165.25 165.25 165.14 165.18 38.8K
14:47 165.17 165.20 165.14 165.14 31.2K
14:48 165.14 165.14 165.11 165.14 58.3K
14:49 165.14 165.14 165.10 165.11 26.5K
14:50 165.11 165.14 165.11 165.11 11.2K
14:51 165.11 165.14 165.08 165.13 19.7K
14:52 165.08 165.14 165.08 165.08 28.5K
14:53 165.08 165.08 165.03 165.08 135.1K
14:54 165.05 165.06 165.03 165.05 13.6K
14:55 165.05 165.08 164.94 164.94 110.3K
14:56 164.94 164.94 164.83 164.83 54.1K
14:57 164.85 164.94 164.85 164.87 69.5K
14:58 164.88 164.88 164.85 164.85 33.1K
14:59 164.83 164.88 164.83 164.88 66.3K
15:00 164.87 164.91 164.87 164.91 32.3K
15:01 164.94 165.03 164.92 165.03 44.8K
15:02 165.05 165.08 165.03 165.03 45.1K
15:03 165.00 165.00 164.97 164.97 53.2K
15:04 164.97 165.02 164.97 165.00 68.3K
15:05 165.00 165.00 164.93 164.93 35.7K
15:06 164.94 164.94 164.87 164.94 42.9K
15:07 164.94 164.94 164.91 164.91 14.3K
15:08 164.94 164.97 164.87 164.89 32.7K
15:09 164.88 164.91 164.85 164.88 41.6K
15:10 164.91 164.91 164.88 164.88 10.7K
15:11 164.88 164.88 164.88 164.88 15.1K
15:12 164.88 164.88 164.85 164.88 15.5K
15:13 164.88 164.91 164.80 164.83 71.4K
15:14 164.80 164.85 164.80 164.81 37.0K
15:15 164.83 164.83 164.80 164.83 12.7K
15:16 164.83 164.85 164.83 164.83 17.3K
15:17 164.83 164.91 164.83 164.90 91.3K
15:18 164.88 164.90 164.88 164.88 56.9K
15:19 164.88 164.90 164.87 164.88 16.2K
15:20 164.89 164.91 164.85 164.88 45.2K
15:21 164.88 164.88 164.88 164.88 21.2K
15:22 164.91 164.91 164.88 164.88 11.8K
15:23 164.88 164.97 164.87 164.94 38.5K
15:24 164.94 165.00 164.91 164.91 79.5K
15:25 164.94 164.94 164.91 164.91 27.3K
15:26 164.93 164.96 164.91 164.94 34.2K
15:27 164.94 164.96 164.91 164.94 53.0K
15:28 164.94 164.94 164.83 164.83 108.0K
15:29 164.83 164.88 164.83 164.88 56.8K
15:30 164.94 164.94 164.88 164.88 111.9K
15:31 164.91 164.97 164.88 164.94 76.0K
15:32 164.95 165.00 164.94 165.00 42.5K
15:33 165.00 165.00 164.83 164.83 201.3K
15:34 164.83 164.91 164.82 164.83 178.0K
15:35 164.80 164.80 164.74 164.77 75.1K
15:36 164.83 164.83 164.76 164.77 52.2K
15:37 164.77 164.80 164.77 164.77 52.2K
15:38 164.77 164.80 164.77 164.77 107.6K
15:39 164.74 164.77 164.74 164.77 26.4K
15:40 164.74 164.77 164.66 164.69 174.5K
15:41 164.72 164.72 164.66 164.66 112.5K
15:42 164.66 164.66 164.66 164.66 66.1K
15:43 164.66 164.72 164.63 164.72 84.7K
15:44 164.72 164.72 164.69 164.72 46.8K
15:45 164.72 164.74 164.72 164.72 76.9K
15:46 164.72 164.74 164.72 164.74 40.8K
15:47 164.72 164.72 164.57 164.60 173.1K
15:48 164.63 164.66 164.48 164.48 309.5K
15:49 164.48 164.48 164.40 164.40 109.7K
15:50 164.37 164.63 164.37 164.54 330.7K
15:51 164.54 164.68 164.54 164.65 122.2K
15:52 164.65 164.66 164.60 164.66 115.0K
15:53 164.66 164.68 164.63 164.66 63.2K
15:54 164.69 164.83 164.66 164.69 280.2K
15:55 164.66 164.66 164.49 164.49 351.9K
15:56 164.54 164.56 164.51 164.54 1,164.7K
15:57 164.43 164.49 164.43 164.49 361.0K
15:58 164.46 164.49 164.37 164.37 376.9K
15:59 164.43 164.43 164.26 164.29 25,884.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar