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
09:30 164.58 165.49 164.58 165.43 741.2K
09:31 165.44 166.09 165.38 166.06 288.3K
09:32 166.09 166.15 165.49 165.49 158.4K
09:33 165.55 165.72 165.44 165.58 121.7K
09:34 165.61 165.81 165.55 165.69 90.7K
09:35 165.66 165.86 165.61 165.83 121.0K
09:36 165.83 165.89 165.69 165.89 59.8K
09:37 165.95 166.04 165.89 166.01 58.4K
09:38 165.98 166.01 165.81 165.92 62.7K
09:39 165.92 166.18 165.92 166.18 64.5K
09:40 166.20 166.20 166.03 166.18 71.9K
09:41 166.18 166.35 166.15 166.15 80.6K
09:42 166.15 166.29 166.15 166.18 68.7K
09:43 166.18 166.18 165.95 166.01 138.0K
09:44 165.95 166.01 165.92 166.01 30.8K
09:45 165.98 166.18 165.98 166.07 176.9K
09:46 166.09 166.09 165.84 165.98 95.9K
09:47 165.96 166.09 165.96 166.09 28.9K
09:48 166.06 166.15 165.92 166.15 66.0K
09:49 166.15 166.41 166.15 166.41 52.2K
09:50 166.40 166.46 166.32 166.32 74.8K
09:51 166.30 166.30 166.21 166.24 80.5K
09:52 166.26 166.35 166.21 166.35 40.0K
09:53 166.35 166.41 166.32 166.40 59.7K
09:54 166.38 166.41 166.29 166.30 55.1K
09:55 166.41 166.41 166.29 166.35 95.1K
09:56 166.38 166.44 166.35 166.44 69.5K
09:57 166.38 166.44 166.38 166.38 68.8K
09:58 166.38 166.50 166.36 166.36 58.4K
09:59 166.38 166.52 166.35 166.49 64.6K
10:00 166.47 166.52 166.44 166.44 72.7K
10:01 166.47 166.47 166.24 166.24 56.4K
10:02 166.24 166.24 166.04 166.10 66.5K
10:03 166.10 166.13 166.01 166.10 87.6K
10:04 166.18 166.38 166.18 166.27 91.8K
10:05 166.27 166.27 166.21 166.27 45.7K
10:06 166.27 166.28 166.09 166.09 51.0K
10:07 165.98 166.04 165.89 165.89 55.0K
10:08 165.95 165.99 165.95 165.98 33.3K
10:09 165.98 166.06 165.98 166.03 32.1K
10:10 166.03 166.09 165.95 165.95 71.6K
10:11 165.95 165.98 165.89 165.92 47.1K
10:12 165.92 165.98 165.92 165.92 45.0K
10:13 165.92 165.97 165.81 165.81 61.5K
10:14 165.81 165.95 165.78 165.95 89.6K
10:15 165.95 165.98 165.89 165.92 55.5K
10:16 166.00 166.00 165.95 165.96 43.5K
10:17 165.96 165.98 165.89 165.93 80.1K
10:18 165.93 165.93 165.83 165.86 64.1K
10:19 165.83 165.86 165.80 165.80 31.3K
10:20 165.79 165.89 165.79 165.86 27.3K
10:21 165.86 165.89 165.72 165.72 88.5K
10:22 165.72 165.80 165.66 165.80 189.9K
10:23 165.80 165.80 165.66 165.69 43.4K
10:24 165.69 165.78 165.69 165.75 34.2K
10:25 165.75 165.83 165.75 165.78 72.9K
10:26 165.75 165.75 165.66 165.69 80.6K
10:27 165.66 165.72 165.66 165.72 46.0K
10:28 165.72 165.72 165.67 165.69 24.5K
10:29 165.63 165.66 165.60 165.63 42.7K
10:30 165.66 165.69 165.52 165.57 94.8K
10:31 165.59 165.63 165.55 165.57 47.2K
10:32 165.60 165.60 165.49 165.55 77.5K
10:33 165.57 165.66 165.52 165.63 172.1K
10:34 165.63 165.72 165.63 165.69 34.9K
10:35 165.69 165.75 165.63 165.66 93.5K
10:36 165.63 165.69 165.58 165.60 76.7K
10:37 165.60 165.66 165.55 165.55 29.1K
10:38 165.57 165.60 165.52 165.52 42.8K
10:39 165.52 165.60 165.52 165.55 51.2K
10:40 165.55 165.60 165.54 165.54 11.6K
10:41 165.59 165.63 165.55 165.57 91.0K
10:42 165.57 165.60 165.55 165.57 17.1K
10:43 165.60 165.60 165.49 165.52 63.4K
10:44 165.52 165.60 165.49 165.57 29.2K
10:45 165.63 165.63 165.40 165.40 59.9K
10:46 165.37 165.43 165.34 165.34 51.5K
10:47 165.34 165.43 165.34 165.40 30.0K
10:48 165.43 165.49 165.40 165.40 25.3K
10:49 165.40 165.44 165.37 165.44 21.4K
10:50 165.46 165.46 165.39 165.40 52.8K
10:51 165.32 165.32 165.29 165.31 53.1K
10:52 165.34 165.34 165.33 165.34 26.3K
10:53 165.37 165.37 165.33 165.37 9.5K
10:54 165.37 165.40 165.31 165.37 57.9K
10:55 165.37 165.43 165.37 165.40 27.5K
10:56 165.40 165.43 165.34 165.34 42.2K
10:57 165.34 165.42 165.34 165.40 46.4K
10:58 165.40 165.43 165.39 165.40 31.3K
10:59 165.40 165.43 165.40 165.40 19.5K
11:00 165.40 165.40 165.34 165.40 78.7K
11:01 165.40 165.41 165.34 165.40 33.1K
11:02 165.40 165.43 165.37 165.40 39.6K
11:03 165.40 165.43 165.38 165.40 37.4K
11:04 165.40 165.43 165.38 165.40 52.6K
11:05 165.38 165.49 165.38 165.46 24.1K
11:06 165.46 165.49 165.46 165.49 55.0K
11:07 165.49 165.49 165.43 165.46 26.1K
11:08 165.45 165.49 165.44 165.44 11.9K
11:09 165.46 165.52 165.46 165.52 82.0K
11:10 165.54 165.57 165.49 165.57 55.5K
11:11 165.57 165.59 165.56 165.57 22.2K
11:12 165.57 165.57 165.51 165.54 85.2K
11:13 165.54 165.54 165.51 165.52 22.8K
11:14 165.52 165.58 165.52 165.57 27.1K
11:15 165.54 165.60 165.54 165.54 53.9K
11:16 165.51 165.54 165.40 165.40 63.2K
11:17 165.46 165.48 165.46 165.46 22.3K
11:18 165.46 165.48 165.43 165.48 11.9K
11:19 165.48 165.48 165.40 165.46 36.3K
11:20 165.46 165.48 165.46 165.46 36.3K
11:21 165.43 165.54 165.43 165.54 37.5K
11:22 165.54 165.54 165.51 165.51 66.5K
11:23 165.54 165.60 165.54 165.57 21.6K
11:24 165.57 165.66 165.57 165.63 33.3K
11:25 165.63 165.66 165.63 165.66 21.4K
11:26 165.66 165.66 165.60 165.63 49.2K
11:27 165.65 165.65 165.60 165.63 21.5K
11:28 165.63 165.63 165.55 165.55 38.8K
11:29 165.57 165.60 165.51 165.51 48.1K
11:30 165.49 165.54 165.49 165.51 44.9K
11:31 165.51 165.51 165.50 165.50 16.6K
11:32 165.51 165.51 165.46 165.46 61.2K
11:33 165.46 165.46 165.43 165.46 21.3K
11:34 165.47 165.49 165.44 165.46 20.2K
11:35 165.60 165.60 165.54 165.54 46.1K
11:36 165.57 165.60 165.54 165.57 23.9K
11:37 165.57 165.60 165.54 165.55 34.6K
11:38 165.60 165.63 165.57 165.63 22.5K
11:39 165.63 165.66 165.60 165.63 7.8K
11:40 165.66 165.66 165.57 165.60 76.9K
11:41 165.60 165.60 165.54 165.57 29.7K
11:42 165.57 165.63 165.54 165.54 46.5K
11:43 165.54 165.60 165.49 165.49 48.3K
11:44 165.49 165.54 165.43 165.43 27.9K
11:45 165.48 165.49 165.46 165.49 25.5K
11:46 165.46 165.48 165.46 165.46 21.4K
11:47 165.46 165.49 165.37 165.37 44.2K
11:48 165.40 165.43 165.39 165.40 34.0K
11:49 165.40 165.40 165.40 165.40 31.2K
11:50 165.40 165.40 165.31 165.31 45.1K
11:51 165.31 165.34 165.28 165.34 36.0K
11:52 165.34 165.37 165.26 165.26 56.7K
11:53 165.28 165.28 165.26 165.26 39.7K
11:54 165.29 165.31 165.28 165.28 51.2K
11:55 165.28 165.28 165.25 165.25 74.8K
11:56 165.25 165.40 165.25 165.34 49.7K
11:57 165.34 165.36 165.33 165.34 11.2K
11:58 165.34 165.37 165.33 165.34 34.1K
11:59 165.31 165.37 165.31 165.34 19.5K
12:00 165.34 165.40 165.34 165.40 38.5K
12:01 165.37 165.42 165.37 165.40 25.4K
12:02 165.40 165.43 165.38 165.40 10.2K
12:03 165.43 165.43 165.40 165.40 34.7K
12:04 165.40 165.43 165.40 165.40 22.0K
12:05 165.43 165.49 165.43 165.46 38.2K
12:06 165.46 165.49 165.34 165.34 73.5K
12:07 165.34 165.40 165.32 165.40 18.5K
12:08 165.40 165.43 165.37 165.40 2.4K
12:09 165.40 165.41 165.40 165.40 13.6K
12:10 165.37 165.43 165.37 165.37 13.0K
12:11 165.37 165.43 165.32 165.32 38.2K
12:12 165.26 165.31 165.20 165.31 46.8K
12:13 165.31 165.31 165.27 165.29 13.5K
12:14 165.26 165.31 165.26 165.29 14.7K
12:15 165.29 165.31 165.26 165.31 13.4K
12:16 165.29 165.37 165.29 165.34 19.6K
12:17 165.34 165.37 165.34 165.34 18.1K
12:18 165.37 165.37 165.34 165.34 14.5K
12:19 165.37 165.37 165.31 165.34 11.1K
12:20 165.34 165.37 165.31 165.34 10.1K
12:21 165.34 165.37 165.31 165.37 23.0K
12:22 165.34 165.40 165.31 165.40 68.6K
12:23 165.40 165.43 165.37 165.40 26.8K
12:24 165.37 165.43 165.37 165.43 19.4K
12:25 165.46 165.46 165.37 165.43 90.4K
12:26 165.40 165.51 165.40 165.49 71.4K
12:27 165.49 165.54 165.49 165.51 30.5K
12:28 165.49 165.51 165.49 165.49 48.8K
12:29 165.51 165.60 165.49 165.57 39.8K
12:30 165.57 165.66 165.57 165.63 26.0K
12:31 165.63 165.68 165.60 165.68 40.1K
12:32 165.68 165.71 165.68 165.68 5.4K
12:33 165.74 165.88 165.74 165.88 113.0K
12:34 165.91 165.94 165.85 165.88 54.4K
12:35 165.83 165.94 165.83 165.92 61.7K
12:36 165.88 166.00 165.88 165.91 34.7K
12:37 165.83 166.00 165.83 166.00 77.9K
12:38 166.00 166.08 165.94 165.98 71.0K
12:39 165.97 166.05 165.94 165.97 25.6K
12:40 165.97 166.08 165.97 166.08 46.6K
12:41 166.05 166.05 165.91 165.91 34.6K
12:42 165.91 165.94 165.88 165.88 34.3K
12:43 165.88 165.94 165.85 165.87 33.6K
12:44 165.85 165.87 165.83 165.85 26.3K
12:45 165.88 166.05 165.88 166.03 46.4K
12:46 166.03 166.03 165.94 165.97 41.9K
12:47 165.97 165.97 165.83 165.86 44.6K
12:48 165.83 165.88 165.80 165.86 56.8K
12:49 165.86 165.86 165.71 165.77 69.0K
12:50 165.80 165.83 165.77 165.80 12.1K
12:51 165.80 165.83 165.80 165.82 11.7K
12:52 165.80 165.83 165.77 165.77 33.3K
12:53 165.77 165.88 165.74 165.88 73.9K
12:54 165.86 165.88 165.77 165.77 27.9K
12:55 165.77 165.80 165.68 165.68 41.5K
12:56 165.68 165.74 165.66 165.68 37.9K
12:57 165.77 165.77 165.63 165.66 43.6K
12:58 165.63 165.71 165.63 165.71 18.0K
12:59 165.71 165.71 165.66 165.66 14.4K
13:00 165.71 165.71 165.63 165.70 38.6K
13:01 165.70 165.70 165.65 165.68 35.4K
13:02 165.68 165.77 165.65 165.77 17.1K
13:03 165.80 165.82 165.74 165.77 49.9K
13:04 165.74 165.91 165.74 165.88 41.0K
13:05 165.80 165.91 165.77 165.77 48.0K
13:06 165.78 165.83 165.77 165.80 20.2K
13:07 165.80 165.88 165.80 165.86 54.1K
13:08 165.84 165.88 165.83 165.83 15.5K
13:09 165.83 165.94 165.83 165.83 76.6K
13:10 165.88 165.88 165.83 165.88 40.7K
13:11 165.86 166.00 165.86 166.00 31.1K
13:12 166.00 166.00 165.94 165.94 35.5K
13:13 165.97 166.00 165.94 165.94 33.4K
13:14 165.97 165.97 165.91 165.91 32.0K
13:15 165.91 165.97 165.90 165.96 40.8K
13:16 165.94 166.00 165.94 165.96 17.3K
13:17 165.96 166.03 165.96 166.03 12.5K
13:18 166.00 166.05 166.00 166.00 47.1K
13:19 166.00 166.11 166.00 166.08 34.2K
13:20 166.08 166.11 166.05 166.08 98.7K
13:21 166.08 166.11 166.05 166.08 16.8K
13:22 166.08 166.11 166.05 166.05 26.5K
13:23 166.05 166.11 166.03 166.03 33.4K
13:24 166.03 166.11 166.03 166.11 26.4K
13:25 166.11 166.11 166.07 166.08 14.9K
13:26 166.08 166.14 166.05 166.14 76.3K
13:27 166.14 166.25 166.14 166.23 86.9K
13:28 166.25 166.34 166.23 166.34 69.3K
13:29 166.31 166.31 166.23 166.25 17.7K
13:30 166.34 166.40 166.31 166.37 45.0K
13:31 166.37 166.40 166.34 166.37 13.1K
13:32 166.40 166.40 166.34 166.37 13.7K
13:33 166.37 166.40 166.31 166.40 32.3K
13:34 166.37 166.45 166.37 166.43 21.3K
13:35 166.43 166.45 166.43 166.43 13.6K
13:36 166.43 166.48 166.43 166.48 44.7K
13:37 166.48 166.48 166.42 166.43 31.2K
13:38 166.43 166.43 166.31 166.37 56.1K
13:39 166.37 166.48 166.37 166.43 34.8K
13:40 166.43 166.45 166.40 166.43 7.4K
13:41 166.40 166.51 166.40 166.48 12.0K
13:42 166.49 166.49 166.43 166.46 18.3K
13:43 166.40 166.46 166.40 166.43 6.4K
13:44 166.43 166.48 166.43 166.48 29.5K
13:45 166.48 166.51 166.45 166.48 29.0K
13:46 166.48 166.48 166.42 166.45 94.6K
13:47 166.45 166.51 166.45 166.48 21.7K
13:48 166.50 166.50 166.43 166.44 37.0K
13:49 166.45 166.45 166.40 166.42 24.8K
13:50 166.42 166.42 166.34 166.34 98.5K
13:51 166.34 166.40 166.28 166.40 39.6K
13:52 166.37 166.40 166.34 166.37 14.7K
13:53 166.37 166.43 166.36 166.43 30.2K
13:54 166.43 166.48 166.28 166.31 133.7K
13:55 166.31 166.39 166.31 166.37 30.7K
13:56 166.37 166.45 166.37 166.40 33.3K
13:57 166.40 166.48 166.40 166.43 38.0K
13:58 166.43 166.43 166.40 166.43 6.7K
13:59 166.43 166.45 166.42 166.45 8.9K
14:00 166.43 166.45 166.40 166.43 21.3K
14:01 166.43 166.43 166.34 166.37 83.7K
14:02 166.36 166.37 166.34 166.37 12.4K
14:03 166.37 166.43 166.34 166.40 32.1K
14:04 166.43 166.45 166.42 166.43 16.2K
14:05 166.40 166.43 166.31 166.34 40.5K
14:06 166.31 166.31 166.29 166.31 17.9K
14:07 166.31 166.34 166.31 166.31 12.1K
14:08 166.31 166.43 166.30 166.40 23.9K
14:09 166.40 166.44 166.40 166.43 42.6K
14:10 166.45 166.45 166.40 166.43 11.5K
14:11 166.43 166.43 166.40 166.43 6.8K
14:12 166.43 166.45 166.43 166.45 6.7K
14:13 166.45 166.51 166.43 166.43 44.7K
14:14 166.40 166.40 166.28 166.31 41.4K
14:15 166.31 166.34 166.20 166.20 23.1K
14:16 166.17 166.17 166.13 166.14 17.2K
14:17 166.11 166.23 166.11 166.23 45.2K
14:18 166.23 166.28 166.20 166.20 30.9K
14:19 166.20 166.23 166.17 166.23 9.7K
14:20 166.20 166.27 166.20 166.27 34.3K
14:21 166.27 166.29 166.23 166.26 19.2K
14:22 166.23 166.23 166.17 166.23 24.2K
14:23 166.20 166.23 166.17 166.20 35.8K
14:24 166.20 166.26 166.17 166.26 31.9K
14:25 166.26 166.26 166.17 166.20 29.4K
14:26 166.20 166.23 166.20 166.20 11.9K
14:27 166.23 166.23 166.17 166.17 24.7K
14:28 166.19 166.23 166.17 166.17 17.1K
14:29 166.20 166.23 166.17 166.17 15.8K
14:30 166.20 166.23 166.17 166.22 16.1K
14:31 166.17 166.23 166.17 166.20 24.6K
14:32 166.20 166.23 166.17 166.20 19.1K
14:33 166.17 166.20 166.17 166.17 18.9K
14:34 166.17 166.20 166.14 166.20 85.6K
14:35 166.20 166.20 166.14 166.14 25.9K
14:36 166.14 166.21 166.13 166.20 27.5K
14:37 166.17 166.20 166.09 166.14 71.6K
14:38 166.14 166.14 166.11 166.14 7.0K
14:39 166.14 166.14 166.14 166.14 16.4K
14:40 166.14 166.14 166.09 166.09 62.2K
14:41 166.09 166.11 166.06 166.11 52.6K
14:42 166.06 166.11 166.06 166.11 8.7K
14:43 166.09 166.11 166.07 166.09 12.7K
14:44 166.09 166.11 166.09 166.09 26.7K
14:45 166.09 166.11 166.03 166.03 67.8K
14:46 166.03 166.03 166.01 166.03 28.1K
14:47 165.97 165.97 165.89 165.92 54.3K
14:48 165.92 166.00 165.92 165.97 56.7K
14:49 165.94 165.98 165.94 165.96 18.3K
14:50 165.97 166.04 165.94 166.03 97.4K
14:51 166.03 166.03 165.94 165.97 42.8K
14:52 165.97 166.00 165.95 165.97 28.4K
14:53 165.97 165.97 165.92 165.92 50.9K
14:54 165.92 165.97 165.89 165.97 36.4K
14:55 165.97 166.00 165.94 166.00 14.0K
14:56 166.00 166.06 165.97 166.06 91.1K
14:57 166.09 166.17 166.09 166.17 74.7K
14:58 166.17 166.23 166.14 166.20 39.5K
14:59 166.20 166.20 166.18 166.20 45.3K
15:00 166.23 166.34 166.20 166.33 144.9K
15:01 166.37 166.40 166.31 166.34 183.8K
15:02 166.34 166.34 166.31 166.31 67.7K
15:03 166.31 166.31 166.28 166.31 20.2K
15:04 166.23 166.34 166.23 166.34 90.1K
15:05 166.31 166.34 166.31 166.34 22.0K
15:06 166.34 166.34 166.31 166.34 12.3K
15:07 166.34 166.34 166.28 166.31 41.3K
15:08 166.29 166.34 166.28 166.31 19.3K
15:09 166.34 166.34 166.28 166.31 27.9K
15:10 166.31 166.34 166.28 166.31 19.5K
15:11 166.31 166.34 166.28 166.31 38.0K
15:12 166.28 166.31 166.20 166.21 119.6K
15:13 166.17 166.23 166.17 166.20 24.9K
15:14 166.20 166.26 166.20 166.25 31.8K
15:15 166.25 166.28 166.25 166.25 17.8K
15:16 166.25 166.28 166.25 166.25 19.7K
15:17 166.25 166.31 166.25 166.25 63.6K
15:18 166.23 166.31 166.23 166.31 43.4K
15:19 166.31 166.31 166.30 166.31 24.5K
15:20 166.31 166.40 166.31 166.40 37.9K
15:21 166.37 166.40 166.34 166.37 29.3K
15:22 166.40 166.43 166.37 166.43 59.5K
15:23 166.42 166.45 166.40 166.42 19.4K
15:24 166.42 166.48 166.42 166.48 88.6K
15:25 166.48 166.48 166.45 166.45 79.3K
15:26 166.48 166.51 166.48 166.48 21.4K
15:27 166.48 166.48 166.45 166.48 43.9K
15:28 166.48 166.54 166.45 166.54 60.0K
15:29 166.54 166.56 166.48 166.48 110.4K
15:30 166.51 166.51 166.45 166.50 40.1K
15:31 166.51 166.51 166.48 166.48 24.3K
15:32 166.47 166.51 166.45 166.48 32.6K
15:33 166.48 166.54 166.48 166.54 283.5K
15:34 166.54 166.56 166.48 166.48 72.3K
15:35 166.48 166.62 166.48 166.59 100.1K
15:36 166.59 166.62 166.59 166.62 33.3K
15:37 166.59 166.62 166.58 166.58 90.9K
15:38 166.59 166.62 166.57 166.62 58.5K
15:39 166.59 166.62 166.59 166.59 19.5K
15:40 166.62 166.62 166.57 166.59 93.7K
15:41 166.57 166.61 166.57 166.59 29.4K
15:42 166.57 166.59 166.57 166.59 92.8K
15:43 166.65 166.68 166.62 166.68 25.7K
15:44 166.65 166.79 166.65 166.70 139.0K
15:45 166.71 166.74 166.71 166.71 32.7K
15:46 166.74 166.74 166.68 166.71 70.6K
15:47 166.74 166.78 166.71 166.76 72.6K
15:48 166.76 166.91 166.74 166.88 297.4K
15:49 166.85 166.91 166.85 166.88 41.8K
15:50 166.88 166.89 166.82 166.88 259.6K
15:51 166.88 166.96 166.85 166.94 167.4K
15:52 166.96 166.99 166.93 166.93 105.0K
15:53 166.96 167.22 166.93 167.22 366.7K
15:54 167.22 167.25 167.11 167.11 216.8K
15:55 167.11 167.11 166.98 166.99 198.5K
15:56 166.99 167.05 166.93 166.93 165.4K
15:57 166.91 166.96 166.91 166.94 199.1K
15:58 166.93 167.02 166.79 166.82 589.0K
15:59 166.82 166.88 166.74 166.74 13,595.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar