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
09:30 165.51 165.51 165.16 165.16 352.9K
09:31 165.22 165.36 165.02 165.36 66.1K
09:32 165.38 165.56 165.34 165.45 103.4K
09:33 165.45 165.65 165.45 165.65 151.3K
09:34 165.65 165.94 165.65 165.94 88.0K
09:35 165.91 165.94 165.91 165.94 40.9K
09:36 165.88 165.88 165.56 165.88 119.5K
09:37 165.88 165.99 165.82 165.96 52.1K
09:38 165.96 166.05 165.94 165.94 58.6K
09:39 165.97 165.99 165.91 165.94 31.1K
09:40 165.94 166.02 165.88 165.99 42.5K
09:41 165.99 165.99 165.86 165.93 38.3K
09:42 165.99 166.05 165.93 166.02 67.6K
09:43 166.05 166.11 166.02 166.05 47.0K
09:44 166.08 166.14 166.08 166.13 26.3K
09:45 166.11 166.16 166.05 166.05 88.0K
09:46 166.14 166.14 165.99 165.99 701.7K
09:47 165.94 165.99 165.91 165.94 36.4K
09:48 165.85 165.99 165.85 165.99 37.1K
09:49 166.02 166.05 165.96 165.96 56.1K
09:50 165.92 165.94 165.74 165.74 37.1K
09:51 165.74 165.77 165.65 165.77 35.0K
09:52 165.77 165.82 165.75 165.82 23.5K
09:53 165.82 165.94 165.82 165.88 28.6K
09:54 165.85 165.85 165.82 165.85 26.1K
09:55 165.82 165.82 165.74 165.77 16.8K
09:56 165.68 165.80 165.68 165.74 24.2K
09:57 165.74 165.74 165.68 165.68 28.0K
09:58 165.65 165.65 165.48 165.51 69.5K
09:59 165.54 165.55 165.42 165.42 43.2K
10:00 165.44 165.45 165.42 165.42 25.7K
10:01 165.45 165.51 165.23 165.23 114.9K
10:02 165.25 165.25 165.00 165.00 88.6K
10:03 165.06 165.06 164.95 164.96 22.5K
10:04 164.97 165.00 164.83 164.97 39.4K
10:05 164.97 165.03 164.95 165.03 28.1K
10:06 165.03 165.11 165.03 165.11 88.4K
10:07 165.10 165.10 165.06 165.06 20.2K
10:08 165.06 165.06 164.94 165.05 60.5K
10:09 165.00 165.06 164.86 164.86 35.5K
10:10 164.87 164.97 164.83 164.94 33.0K
10:11 164.97 164.97 164.83 164.83 45.1K
10:12 164.86 164.93 164.83 164.83 74.8K
10:13 164.85 164.97 164.83 164.94 60.5K
10:14 165.00 165.06 164.94 165.03 69.1K
10:15 165.03 165.03 164.80 164.83 100.9K
10:16 164.80 164.80 164.62 164.71 48.6K
10:17 164.71 164.86 164.71 164.84 39.8K
10:18 164.83 164.86 164.77 164.80 33.3K
10:19 164.83 164.86 164.77 164.83 41.6K
10:20 164.86 164.86 164.71 164.80 38.8K
10:21 164.78 164.80 164.77 164.80 48.8K
10:22 164.77 164.83 164.77 164.80 43.2K
10:23 164.80 164.83 164.80 164.80 31.9K
10:24 164.77 164.89 164.77 164.86 35.4K
10:25 164.89 164.89 164.83 164.83 77.7K
10:26 164.86 164.89 164.83 164.86 22.3K
10:27 164.86 164.86 164.74 164.74 63.6K
10:28 164.74 164.80 164.74 164.80 34.6K
10:29 164.80 164.82 164.72 164.81 19.7K
10:30 164.83 164.89 164.72 164.72 58.4K
10:31 164.75 164.80 164.72 164.80 85.6K
10:32 164.78 164.86 164.77 164.86 42.3K
10:33 164.86 164.95 164.86 164.86 62.5K
10:34 164.83 164.86 164.83 164.86 7.1K
10:35 164.88 164.88 164.83 164.87 21.7K
10:36 164.83 164.97 164.83 164.97 41.5K
10:37 164.97 164.99 164.95 164.99 29.4K
10:38 164.94 165.00 164.86 164.86 90.8K
10:39 164.86 164.86 164.83 164.86 42.9K
10:40 164.86 164.94 164.86 164.94 28.4K
10:41 164.89 165.00 164.89 164.96 36.5K
10:42 164.97 164.98 164.94 164.97 65.5K
10:43 165.00 165.00 164.94 164.97 27.1K
10:44 164.97 165.00 164.89 164.91 121.4K
10:45 164.89 165.06 164.89 165.06 46.6K
10:46 165.00 165.06 164.94 164.97 26.2K
10:47 165.00 165.00 164.94 165.00 14.9K
10:48 164.97 165.00 164.94 164.97 8.6K
10:49 164.97 165.03 164.97 165.00 49.0K
10:50 165.00 165.06 164.97 164.97 51.1K
10:51 164.97 164.98 164.94 164.97 23.4K
10:52 164.94 164.97 164.94 164.94 30.7K
10:53 164.91 164.94 164.89 164.91 43.2K
10:54 164.91 164.91 164.83 164.86 86.2K
10:55 164.86 164.89 164.83 164.86 16.7K
10:56 164.83 164.85 164.63 164.63 344.3K
10:57 164.66 164.66 164.60 164.60 85.8K
10:58 164.63 164.63 164.54 164.57 37.2K
10:59 164.57 164.60 164.49 164.60 122.8K
11:00 164.63 164.63 164.60 164.60 13.5K
11:01 164.63 164.69 164.55 164.69 98.7K
11:02 164.69 164.71 164.67 164.69 28.3K
11:03 164.71 164.77 164.71 164.74 28.3K
11:04 164.74 164.86 164.73 164.86 37.7K
11:05 164.86 164.86 164.83 164.86 17.3K
11:06 164.86 164.86 164.80 164.80 36.5K
11:07 164.77 164.77 164.74 164.74 58.3K
11:08 164.72 164.74 164.71 164.71 24.0K
11:09 164.74 164.83 164.71 164.83 50.1K
11:10 164.77 164.83 164.77 164.80 15.5K
11:11 164.80 164.80 164.66 164.71 26.0K
11:12 164.71 164.75 164.71 164.71 29.4K
11:13 164.71 164.86 164.71 164.84 28.9K
11:14 164.85 164.86 164.84 164.86 6.7K
11:15 164.83 164.91 164.83 164.89 33.6K
11:16 164.89 164.89 164.83 164.86 26.0K
11:17 164.86 164.86 164.78 164.79 37.0K
11:18 164.83 164.86 164.80 164.80 45.8K
11:19 164.80 164.80 164.77 164.80 11.3K
11:20 164.80 164.89 164.80 164.86 29.5K
11:21 164.89 164.93 164.89 164.91 26.2K
11:22 164.91 164.91 164.89 164.91 41.0K
11:23 164.91 165.00 164.89 165.00 52.3K
11:24 165.03 165.11 165.03 165.06 37.8K
11:25 165.06 165.08 165.06 165.08 20.1K
11:26 165.08 165.11 165.06 165.08 36.7K
11:27 165.08 165.11 165.06 165.09 33.7K
11:28 165.09 165.11 165.00 165.11 78.7K
11:29 165.08 165.08 165.08 165.08 29.5K
11:30 165.08 165.11 165.06 165.08 22.0K
11:31 165.09 165.11 165.03 165.03 111.8K
11:32 165.03 165.03 165.00 165.03 30.0K
11:33 165.05 165.08 165.00 165.05 47.7K
11:34 165.06 165.09 165.05 165.09 48.0K
11:35 165.10 165.11 165.06 165.06 47.8K
11:36 165.08 165.11 165.06 165.06 37.1K
11:37 165.08 165.09 165.06 165.08 1,940.2K
11:38 165.10 165.14 165.06 165.14 56.5K
11:39 165.11 165.17 165.11 165.14 9.0K
11:40 165.17 165.17 165.11 165.14 25.2K
11:41 165.14 165.20 165.14 165.14 45.5K
11:42 165.14 165.17 165.06 165.06 95.1K
11:43 165.08 165.11 165.06 165.08 6.4K
11:44 165.06 165.10 165.06 165.06 26.2K
11:45 165.08 165.09 165.06 165.08 11.6K
11:46 165.08 165.08 165.06 165.08 14.2K
11:47 165.08 165.17 165.08 165.14 174.5K
11:48 165.14 165.14 165.11 165.11 23.9K
11:49 165.14 165.17 165.11 165.11 38.6K
11:50 165.14 165.17 165.14 165.14 7.4K
11:51 165.14 165.14 165.11 165.11 50.2K
11:52 165.14 165.17 165.11 165.14 73.6K
11:53 165.14 165.17 165.11 165.14 16.3K
11:54 165.14 165.14 165.11 165.11 21.5K
11:55 165.14 165.17 165.11 165.14 17.7K
11:56 165.14 165.23 165.14 165.20 56.1K
11:57 165.17 165.17 165.11 165.15 36.1K
11:58 165.14 165.25 165.11 165.25 48.0K
11:59 165.25 165.25 165.20 165.23 102.3K
12:00 165.23 165.25 165.17 165.17 38.0K
12:01 165.20 165.31 165.17 165.31 38.0K
12:02 165.31 165.31 165.28 165.31 8.4K
12:03 165.31 165.34 165.28 165.30 61.8K
12:04 165.28 165.30 165.25 165.25 16.3K
12:05 165.28 165.34 165.23 165.28 57.7K
12:06 165.25 165.28 165.25 165.25 14.5K
12:07 165.25 165.28 165.25 165.25 4.2K
12:08 165.27 165.28 165.23 165.28 185.6K
12:09 165.28 165.28 165.25 165.28 99.0K
12:10 165.25 165.40 165.25 165.40 45.6K
12:11 165.40 165.40 165.34 165.39 14.9K
12:12 165.37 165.40 165.37 165.37 16.0K
12:13 165.37 165.51 165.37 165.48 32.2K
12:14 165.48 165.51 165.45 165.48 23.0K
12:15 165.51 165.57 165.51 165.54 21.1K
12:16 165.54 165.54 165.51 165.51 11.6K
12:17 165.54 165.57 165.51 165.57 16.4K
12:18 165.57 165.57 165.51 165.57 22.4K
12:19 165.57 165.60 165.51 165.60 63.4K
12:20 165.60 165.60 165.57 165.57 0.0K
12:21 165.57 165.58 165.51 165.53 0.0K
12:22 165.53 165.57 165.51 165.54 0.0K
12:23 165.54 165.57 165.53 165.54 0.0K
12:24 165.54 165.54 165.51 165.54 0.0K
12:25 165.54 165.57 165.51 165.57 0.0K
12:26 165.57 165.59 165.57 165.59 0.0K
12:27 165.59 165.62 165.57 165.62 0.0K
12:28 165.62 165.62 165.57 165.60 0.0K
12:29 165.57 165.62 165.57 165.60 0.0K
12:30 165.61 165.62 165.59 165.60 0.0K
12:31 165.60 165.62 165.57 165.62 0.0K
12:32 165.60 165.62 165.60 165.60 289.4K
12:33 165.62 165.62 165.57 165.60 26.9K
12:34 165.62 165.68 165.57 165.68 59.9K
12:35 165.68 165.68 165.65 165.65 21.7K
12:36 165.65 165.68 165.62 165.65 8.9K
12:37 165.68 165.74 165.68 165.74 32.9K
12:38 165.70 165.74 165.68 165.71 14.1K
12:39 165.74 165.74 165.68 165.71 16.2K
12:40 165.71 165.77 165.71 165.77 37.4K
12:41 165.77 165.77 165.68 165.68 48.3K
12:42 165.68 165.71 165.68 165.71 15.2K
12:43 165.71 165.74 165.68 165.74 7.1K
12:44 165.71 165.71 165.71 165.71 8.7K
12:45 165.70 165.74 165.70 165.74 22.7K
12:46 165.77 165.77 165.68 165.71 58.2K
12:47 165.68 165.77 165.68 165.77 29.6K
12:48 165.77 165.79 165.74 165.77 17.0K
12:49 165.77 165.80 165.74 165.75 35.0K
12:50 165.77 165.80 165.74 165.74 4.7K
12:51 165.76 165.82 165.75 165.82 40.3K
12:52 165.82 165.84 165.81 165.81 9.2K
12:53 165.82 165.82 165.80 165.82 15.7K
12:54 165.82 165.82 165.77 165.77 28.6K
12:55 165.74 165.77 165.74 165.77 12.5K
12:56 165.77 165.77 165.71 165.71 25.2K
12:57 165.71 165.71 165.65 165.65 24.5K
12:58 165.62 165.62 165.57 165.57 15.6K
12:59 165.57 165.60 165.57 165.60 12.0K
13:00 165.60 165.62 165.57 165.58 12.9K
13:01 165.57 165.62 165.51 165.51 54.5K
13:02 165.51 165.51 165.45 165.48 19.8K
13:03 165.51 165.59 165.51 165.59 42.8K
13:04 165.59 165.62 165.57 165.62 7.7K
13:05 165.60 165.65 165.59 165.62 34.8K
13:06 165.62 165.62 165.58 165.58 17.8K
13:07 165.60 165.60 165.51 165.57 43.7K
13:08 165.57 165.57 165.53 165.54 8.8K
13:09 165.57 165.57 165.51 165.51 53.1K
13:10 165.54 165.57 165.51 165.57 24.5K
13:11 165.54 165.57 165.51 165.51 8.6K
13:12 165.51 165.54 165.51 165.54 10.7K
13:13 165.54 165.54 165.52 165.54 6.6K
13:14 165.54 165.57 165.52 165.54 11.4K
13:15 165.54 165.62 165.51 165.60 37.1K
13:16 165.60 165.62 165.54 165.57 54.7K
13:17 165.57 165.60 165.57 165.60 24.5K
13:18 165.57 165.62 165.57 165.62 6.3K
13:19 165.60 165.62 165.57 165.60 7.6K
13:20 165.57 165.62 165.57 165.60 11.3K
13:21 165.62 165.62 165.57 165.57 12.4K
13:22 165.60 165.62 165.57 165.60 17.9K
13:23 165.62 165.62 165.57 165.57 32.7K
13:24 165.62 165.62 165.57 165.57 13.7K
13:25 165.60 165.62 165.60 165.60 10.9K
13:26 165.60 165.62 165.60 165.60 9.7K
13:27 165.60 165.62 165.60 165.62 20.5K
13:28 165.60 165.62 165.57 165.60 16.6K
13:29 165.60 165.62 165.60 165.60 11.8K
13:30 165.62 165.62 165.60 165.60 21.1K
13:31 165.60 165.62 165.58 165.60 23.9K
13:32 165.62 165.62 165.60 165.60 10.8K
13:33 165.60 165.62 165.57 165.60 45.9K
13:34 165.60 165.65 165.57 165.62 69.1K
13:35 165.58 165.62 165.57 165.57 278.4K
13:36 165.63 165.63 165.58 165.63 19.4K
13:37 165.65 165.74 165.65 165.71 60.7K
13:38 165.71 165.73 165.70 165.73 48.0K
13:39 165.73 165.73 165.68 165.68 12.2K
13:40 165.71 165.73 165.70 165.71 21.9K
13:41 165.76 165.79 165.73 165.79 90.7K
13:42 165.79 165.79 165.73 165.79 14.6K
13:43 165.76 165.79 165.76 165.79 10.5K
13:44 165.76 165.79 165.76 165.76 6.5K
13:45 165.76 165.79 165.73 165.73 28.2K
13:46 165.79 165.79 165.74 165.76 17.2K
13:47 165.76 165.79 165.73 165.79 17.5K
13:48 165.76 165.79 165.73 165.73 13.7K
13:49 165.76 165.76 165.73 165.73 31.2K
13:50 165.76 165.76 165.73 165.74 13.6K
13:51 165.76 165.76 165.73 165.76 25.8K
13:52 165.76 165.76 165.73 165.73 20.8K
13:53 165.76 165.79 165.73 165.73 12.2K
13:54 165.76 165.76 165.73 165.76 62.9K
13:55 165.76 165.79 165.73 165.76 24.4K
13:56 165.76 165.79 165.73 165.76 12.7K
13:57 165.76 165.79 165.73 165.79 12.1K
13:58 165.79 165.79 165.73 165.73 13.8K
13:59 165.71 165.73 165.70 165.71 57.6K
14:00 165.71 165.82 165.71 165.82 43.5K
14:01 165.79 165.79 165.73 165.76 80.6K
14:02 165.76 165.79 165.76 165.76 8.9K
14:03 165.76 165.79 165.73 165.73 22.5K
14:04 165.76 165.76 165.76 165.76 11.0K
14:05 165.76 165.80 165.76 165.76 84.7K
14:06 165.73 165.73 165.71 165.71 28.0K
14:07 165.71 165.71 165.68 165.68 20.2K
14:08 165.71 165.71 165.68 165.71 13.2K
14:09 165.71 165.71 165.68 165.68 13.2K
14:10 165.71 165.71 165.68 165.68 11.3K
14:11 165.68 165.71 165.68 165.71 12.1K
14:12 165.68 165.71 165.68 165.70 14.0K
14:13 165.68 165.73 165.68 165.71 18.0K
14:14 165.73 165.73 165.68 165.71 16.8K
14:15 165.71 165.79 165.70 165.76 41.9K
14:16 165.77 165.79 165.74 165.74 48.7K
14:17 165.74 165.74 165.68 165.71 30.5K
14:18 165.71 165.71 165.68 165.71 11.5K
14:19 165.71 165.74 165.68 165.68 13.3K
14:20 165.68 165.71 165.62 165.64 29.6K
14:21 165.62 165.68 165.62 165.65 11.8K
14:22 165.65 165.71 165.65 165.65 55.8K
14:23 165.62 165.66 165.62 165.64 18.6K
14:24 165.68 165.68 165.62 165.65 12.5K
14:25 165.65 165.74 165.65 165.74 32.5K
14:26 165.71 165.74 165.68 165.71 23.2K
14:27 165.71 165.71 165.62 165.62 38.3K
14:28 165.62 165.65 165.62 165.62 30.5K
14:29 165.63 165.68 165.58 165.58 24.4K
14:30 165.57 165.59 165.57 165.59 24.0K
14:31 165.59 165.59 165.57 165.59 11.6K
14:32 165.57 165.59 165.48 165.48 81.0K
14:33 165.51 165.51 165.45 165.48 34.3K
14:34 165.47 165.51 165.28 165.28 121.9K
14:35 165.28 165.34 165.28 165.31 51.7K
14:36 165.31 165.31 165.28 165.31 22.9K
14:37 165.31 165.32 165.28 165.31 11.9K
14:38 165.31 165.34 165.29 165.31 11.5K
14:39 165.31 165.34 165.28 165.34 22.4K
14:40 165.34 165.34 165.28 165.34 42.1K
14:41 165.28 165.34 165.28 165.31 12.1K
14:42 165.31 165.39 165.31 165.39 36.4K
14:43 165.39 165.39 165.34 165.36 6.7K
14:44 165.38 165.39 165.33 165.33 73.7K
14:45 165.39 165.39 165.33 165.36 10.9K
14:46 165.39 165.39 165.33 165.36 14.7K
14:47 165.36 165.39 165.33 165.33 11.1K
14:48 165.28 165.31 165.22 165.28 75.5K
14:49 165.28 165.28 165.16 165.22 46.1K
14:50 165.22 165.22 165.19 165.19 18.5K
14:51 165.19 165.28 165.19 165.22 55.8K
14:52 165.25 165.25 165.22 165.25 16.6K
14:53 165.26 165.32 165.24 165.32 61.6K
14:54 165.31 165.33 165.28 165.28 14.9K
14:55 165.28 165.34 165.28 165.31 6.1K
14:56 165.31 165.33 165.31 165.33 9.9K
14:57 165.31 165.33 165.28 165.31 21.0K
14:58 165.31 165.33 165.30 165.31 23.0K
14:59 165.31 165.31 165.28 165.28 49.0K
15:00 165.31 165.31 165.28 165.28 34.5K
15:01 165.28 165.33 165.28 165.29 10.1K
15:02 165.31 165.33 165.28 165.31 18.2K
15:03 165.33 165.33 165.28 165.28 20.3K
15:04 165.31 165.33 165.28 165.31 16.0K
15:05 165.31 165.32 165.28 165.29 21.1K
15:06 165.28 165.32 165.28 165.28 25.0K
15:07 165.31 165.33 165.22 165.25 55.9K
15:08 165.25 165.34 165.25 165.34 57.7K
15:09 165.29 165.34 165.29 165.32 18.1K
15:10 165.32 165.34 165.28 165.32 10.8K
15:11 165.31 165.33 165.28 165.33 16.5K
15:12 165.31 165.31 165.22 165.22 50.8K
15:13 165.22 165.28 165.22 165.22 31.2K
15:14 165.25 165.28 165.22 165.25 22.9K
15:15 165.25 165.25 165.22 165.22 21.8K
15:16 165.28 165.28 165.22 165.25 27.0K
15:17 165.22 165.28 165.22 165.25 15.7K
15:18 165.25 165.28 165.22 165.27 15.9K
15:19 165.27 165.28 165.22 165.25 49.3K
15:20 165.25 165.28 165.24 165.28 24.3K
15:21 165.28 165.31 165.28 165.28 49.3K
15:22 165.28 165.34 165.28 165.28 14.1K
15:23 165.31 165.34 165.28 165.33 87.5K
15:24 165.28 165.33 165.28 165.31 24.0K
15:25 165.31 165.33 165.28 165.30 14.0K
15:26 165.31 165.34 165.31 165.34 52.6K
15:27 165.34 165.34 165.28 165.33 102.7K
15:28 165.31 165.39 165.31 165.39 34.6K
15:29 165.36 165.39 165.35 165.39 14.0K
15:30 165.39 165.39 165.31 165.31 104.5K
15:31 165.31 165.31 165.28 165.31 13.6K
15:32 165.31 165.34 165.25 165.31 250.8K
15:33 165.30 165.34 165.28 165.31 20.2K
15:34 165.34 165.34 165.28 165.28 83.8K
15:35 165.31 165.31 165.28 165.31 71.8K
15:36 165.30 165.42 165.30 165.42 36.2K
15:37 165.42 165.44 165.42 165.42 14.8K
15:38 165.42 165.45 165.42 165.45 60.0K
15:39 165.42 165.45 165.39 165.45 36.6K
15:40 165.42 165.45 165.39 165.42 33.1K
15:41 165.42 165.45 165.41 165.41 30.1K
15:42 165.42 165.44 165.39 165.42 32.9K
15:43 165.42 165.45 165.39 165.42 97.4K
15:44 165.39 165.43 165.33 165.33 91.3K
15:45 165.39 165.42 165.39 165.42 65.0K
15:46 165.42 165.45 165.34 165.36 77.6K
15:47 165.36 165.42 165.34 165.42 113.5K
15:48 165.42 165.42 165.34 165.35 148.5K
15:49 165.36 165.39 165.33 165.36 125.7K
15:50 165.28 165.45 165.28 165.45 270.6K
15:51 165.48 165.53 165.45 165.53 157.7K
15:52 165.53 165.56 165.48 165.53 61.2K
15:53 165.53 165.56 165.51 165.54 96.8K
15:54 165.59 165.62 165.56 165.62 114.3K
15:55 165.65 165.71 165.65 165.71 183.7K
15:56 165.72 165.73 165.68 165.73 205.9K
15:57 165.73 165.90 165.73 165.90 287.1K
15:58 165.87 165.88 165.79 165.82 364.7K
15:59 165.85 165.88 165.62 165.62 6,798.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar