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
09:30 160.35 160.62 160.35 160.36 1,758.7K
09:31 160.39 160.58 160.36 160.58 87.0K
09:32 160.55 160.81 160.53 160.81 78.4K
09:33 160.76 161.21 160.70 161.21 153.5K
09:34 161.24 161.32 161.07 161.21 90.2K
09:35 161.24 161.55 161.24 161.55 78.6K
09:36 161.53 161.98 161.53 161.93 163.3K
09:37 161.95 162.18 161.95 162.01 135.4K
09:38 162.12 162.15 162.02 162.06 154.1K
09:39 162.01 162.21 162.01 162.18 91.9K
09:40 162.18 162.18 161.92 161.92 61.2K
09:41 161.94 162.35 161.93 162.10 446.1K
09:42 162.07 162.38 162.07 162.30 99.2K
09:43 162.24 162.38 162.24 162.30 132.0K
09:44 162.41 162.46 162.38 162.44 84.0K
09:45 162.46 162.46 162.23 162.26 78.7K
09:46 162.38 162.45 162.38 162.40 109.6K
09:47 162.40 162.40 162.26 162.32 98.6K
09:48 162.34 162.69 162.32 162.66 212.9K
09:49 162.58 162.61 162.52 162.52 83.6K
09:50 162.57 162.60 162.52 162.55 64.6K
09:51 162.66 162.78 162.63 162.72 154.8K
09:52 162.72 162.80 162.60 162.60 139.8K
09:53 162.60 162.60 162.42 162.46 85.9K
09:54 162.48 162.54 162.48 162.48 56.8K
09:55 162.48 162.51 162.43 162.48 51.2K
09:56 162.49 162.49 162.34 162.37 72.2K
09:57 162.37 162.48 162.37 162.45 74.5K
09:58 162.48 162.51 162.43 162.48 45.1K
09:59 162.46 162.65 162.46 162.63 107.1K
10:00 162.64 162.91 162.64 162.77 191.4K
10:01 162.71 162.71 162.54 162.54 69.4K
10:02 162.54 162.57 162.51 162.54 44.8K
10:03 162.51 162.59 162.45 162.48 74.6K
10:04 162.48 162.54 162.45 162.54 37.0K
10:05 162.54 162.62 162.48 162.51 64.8K
10:06 162.51 162.59 162.48 162.59 109.7K
10:07 162.59 162.62 162.51 162.54 43.7K
10:08 162.55 162.55 162.31 162.31 80.9K
10:09 162.25 162.40 162.25 162.40 132.9K
10:10 162.40 162.45 162.37 162.42 34.9K
10:11 162.42 162.42 162.31 162.37 79.4K
10:12 162.25 162.25 161.91 161.92 91.7K
10:13 161.94 161.94 161.88 161.88 52.6K
10:14 161.94 161.94 161.83 161.88 58.9K
10:15 161.85 161.88 161.85 161.85 54.3K
10:16 161.85 162.03 161.85 162.03 57.5K
10:17 161.86 161.86 161.71 161.71 98.5K
10:18 161.76 161.76 161.63 161.68 85.6K
10:19 161.71 161.71 161.54 161.54 93.8K
10:20 161.55 161.68 161.54 161.68 92.0K
10:21 161.68 161.77 161.67 161.77 35.2K
10:22 161.77 161.77 161.71 161.71 36.9K
10:23 161.80 161.83 161.66 161.66 31.8K
10:24 161.66 161.66 161.49 161.51 67.9K
10:25 161.51 161.69 161.51 161.65 45.2K
10:26 161.60 161.63 161.54 161.54 58.1K
10:27 161.57 161.63 161.57 161.63 50.5K
10:28 161.57 161.57 161.54 161.57 39.8K
10:29 161.54 161.60 161.51 161.57 39.1K
10:30 161.57 161.57 161.54 161.57 34.9K
10:31 161.54 161.68 161.54 161.60 94.3K
10:32 161.60 161.65 161.54 161.54 47.7K
10:33 161.48 161.54 161.42 161.45 71.6K
10:34 161.44 161.59 161.44 161.56 86.9K
10:35 161.57 161.65 161.56 161.65 42.4K
10:36 161.62 161.65 161.62 161.65 31.0K
10:37 161.65 161.70 161.59 161.62 62.7K
10:38 161.62 161.65 161.56 161.59 49.5K
10:39 161.56 161.58 161.50 161.50 37.8K
10:40 161.45 161.45 161.36 161.45 53.3K
10:41 161.45 161.47 161.39 161.39 44.0K
10:42 161.39 161.39 161.30 161.33 28.5K
10:43 161.33 161.33 161.13 161.13 164.3K
10:44 161.13 161.30 161.13 161.30 29.5K
10:45 161.28 161.28 161.19 161.22 36.2K
10:46 161.22 161.25 161.19 161.22 40.6K
10:47 161.25 161.30 161.22 161.25 26.4K
10:48 161.28 161.28 161.11 161.11 68.8K
10:49 161.11 161.14 161.05 161.05 29.1K
10:50 161.05 161.24 161.02 161.23 61.0K
10:51 161.22 161.22 161.19 161.22 27.9K
10:52 161.19 161.25 161.19 161.22 9.2K
10:53 161.25 161.25 161.22 161.22 26.5K
10:54 161.21 161.30 161.19 161.25 21.8K
10:55 161.26 161.30 161.25 161.28 29.5K
10:56 161.30 161.30 161.25 161.26 36.5K
10:57 161.29 161.36 161.25 161.28 52.3K
10:58 161.28 161.30 161.25 161.25 21.5K
10:59 161.22 161.30 161.21 161.25 62.5K
11:00 161.22 161.25 161.22 161.22 30.7K
11:01 161.22 161.24 161.16 161.16 71.9K
11:02 161.19 161.24 161.05 161.08 57.2K
11:03 161.02 161.05 160.96 160.96 49.6K
11:04 161.02 161.02 160.91 161.00 78.8K
11:05 160.99 161.13 160.96 161.10 70.9K
11:06 161.10 161.13 161.08 161.10 17.6K
11:07 161.08 161.19 161.08 161.16 49.8K
11:08 161.16 161.19 161.13 161.16 25.9K
11:09 161.16 161.25 161.13 161.25 105.0K
11:10 161.25 161.28 161.22 161.28 56.5K
11:11 161.28 161.36 161.27 161.33 22.1K
11:12 161.36 161.41 161.30 161.33 47.8K
11:13 161.33 161.33 161.25 161.28 35.9K
11:14 161.25 161.28 161.25 161.25 17.6K
11:15 161.22 161.30 161.19 161.28 106.2K
11:16 161.28 161.36 161.22 161.31 50.2K
11:17 161.30 161.30 161.25 161.25 28.2K
11:18 161.25 161.33 161.25 161.33 72.4K
11:19 161.39 161.42 161.37 161.39 22.6K
11:20 161.39 161.39 161.36 161.37 26.2K
11:21 161.36 161.39 161.31 161.31 34.6K
11:22 161.25 161.28 161.25 161.28 87.0K
11:23 161.30 161.33 161.30 161.33 111.8K
11:24 161.31 161.42 161.30 161.36 70.2K
11:25 161.36 161.39 161.36 161.39 8.2K
11:26 161.39 161.42 161.39 161.39 10.5K
11:27 161.39 161.39 161.36 161.39 30.7K
11:28 161.39 161.39 161.31 161.34 59.5K
11:29 161.36 161.48 161.36 161.45 49.5K
11:30 161.47 161.47 161.39 161.39 50.5K
11:31 161.39 161.41 161.36 161.37 67.8K
11:32 161.37 161.41 161.37 161.39 29.3K
11:33 161.36 161.42 161.34 161.34 56.6K
11:34 161.42 161.45 161.42 161.42 67.1K
11:35 161.42 161.45 161.36 161.45 16.7K
11:36 161.45 161.48 161.36 161.36 35.3K
11:37 161.36 161.42 161.36 161.42 13.1K
11:38 161.36 161.39 161.36 161.36 20.2K
11:39 161.41 161.41 161.33 161.33 81.6K
11:40 161.31 161.34 161.31 161.34 51.9K
11:41 161.34 161.36 161.31 161.36 62.2K
11:42 161.34 161.42 161.34 161.42 23.1K
11:43 161.39 161.39 161.36 161.36 47.8K
11:44 161.39 161.39 161.39 161.39 25.2K
11:45 161.39 161.39 161.33 161.33 64.3K
11:46 161.33 161.36 161.31 161.34 7.5K
11:47 161.34 161.36 161.31 161.31 57.2K
11:48 161.31 161.36 161.31 161.31 11.5K
11:49 161.33 161.36 161.33 161.36 14.5K
11:50 161.36 161.36 161.33 161.33 56.9K
11:51 161.33 161.45 161.30 161.39 106.0K
11:52 161.39 161.42 161.36 161.36 24.5K
11:53 161.36 161.42 161.36 161.42 28.5K
11:54 161.36 161.42 161.33 161.33 26.2K
11:55 161.30 161.33 161.19 161.19 38.2K
11:56 161.19 161.28 161.19 161.28 80.8K
11:57 161.19 161.23 161.19 161.19 16.4K
11:58 161.19 161.19 161.13 161.13 14.0K
11:59 161.13 161.17 161.13 161.16 11.1K
12:00 161.13 161.17 161.13 161.16 13.2K
12:01 161.13 161.13 161.08 161.08 73.9K
12:02 161.08 161.13 160.96 160.96 74.2K
12:03 160.96 160.99 160.91 160.91 29.9K
12:04 160.91 160.94 160.91 160.94 12.8K
12:05 160.91 160.96 160.91 160.91 12.1K
12:06 160.91 160.99 160.91 160.99 90.7K
12:07 160.99 161.02 160.96 160.99 28.3K
12:08 160.99 160.99 160.91 160.91 75.4K
12:09 160.91 160.94 160.91 160.91 36.5K
12:10 160.91 160.91 160.82 160.82 46.0K
12:11 160.79 160.85 160.79 160.79 30.3K
12:12 160.79 160.85 160.79 160.79 31.7K
12:13 160.79 160.91 160.79 160.88 114.0K
12:14 160.88 160.91 160.85 160.88 27.1K
12:15 160.88 160.94 160.85 160.94 35.2K
12:16 160.94 160.96 160.85 160.88 35.9K
12:17 160.88 160.88 160.71 160.71 158.4K
12:18 160.71 160.71 160.68 160.68 16.6K
12:19 160.68 160.76 160.68 160.71 89.2K
12:20 160.71 160.76 160.71 160.76 47.9K
12:21 160.76 160.76 160.68 160.71 31.4K
12:22 160.71 160.71 160.71 160.71 8.0K
12:23 160.71 160.71 160.68 160.71 18.2K
12:24 160.68 160.74 160.68 160.68 9.6K
12:25 160.68 160.73 160.68 160.71 12.0K
12:26 160.71 160.72 160.62 160.71 91.3K
12:27 160.71 160.74 160.68 160.71 12.9K
12:28 160.71 160.74 160.68 160.71 39.7K
12:29 160.71 160.77 160.71 160.76 30.5K
12:30 160.76 160.79 160.74 160.77 21.5K
12:31 160.77 160.79 160.74 160.74 16.0K
12:32 160.77 160.85 160.77 160.82 47.5K
12:33 160.82 160.82 160.79 160.82 15.0K
12:34 160.82 160.91 160.82 160.88 34.7K
12:35 160.88 161.13 160.88 161.13 36.9K
12:36 161.10 161.10 160.97 160.97 87.6K
12:37 160.99 160.99 160.91 160.91 42.0K
12:38 160.91 160.96 160.91 160.91 36.5K
12:39 160.94 160.96 160.91 160.94 6.8K
12:40 160.90 160.99 160.88 160.99 68.7K
12:41 161.02 161.02 160.96 160.99 19.4K
12:42 160.99 161.02 160.99 160.99 16.7K
12:43 160.99 161.02 160.99 161.02 22.0K
12:44 160.99 160.99 160.96 160.96 32.3K
12:45 160.94 160.96 160.91 160.96 14.5K
12:46 160.91 160.94 160.91 160.94 18.9K
12:47 160.94 160.99 160.94 160.99 42.9K
12:48 160.99 161.02 160.99 160.99 6.9K
12:49 161.02 161.11 160.96 161.05 83.5K
12:50 161.05 161.05 160.97 160.99 61.3K
12:51 160.99 160.99 160.96 160.99 11.3K
12:52 160.99 160.99 160.91 160.91 29.5K
12:53 160.94 160.94 160.85 160.88 36.8K
12:54 160.88 160.89 160.85 160.85 9.1K
12:55 160.85 160.88 160.82 160.85 51.0K
12:56 160.88 160.94 160.85 160.94 21.4K
12:57 160.91 160.96 160.91 160.94 29.3K
12:58 160.85 160.91 160.85 160.88 12.6K
12:59 160.85 160.89 160.82 160.82 27.8K
13:00 160.82 160.85 160.79 160.79 31.1K
13:01 160.79 160.85 160.79 160.85 15.0K
13:02 160.82 160.88 160.82 160.88 25.6K
13:03 160.88 160.88 160.85 160.88 15.6K
13:04 160.85 160.88 160.79 160.79 37.5K
13:05 160.85 160.85 160.79 160.82 8.9K
13:06 160.82 160.82 160.79 160.82 24.6K
13:07 160.82 160.82 160.79 160.79 11.9K
13:08 160.85 160.85 160.79 160.82 13.6K
13:09 160.82 160.88 160.82 160.88 45.1K
13:10 160.88 160.89 160.87 160.88 18.5K
13:11 160.88 160.91 160.85 160.88 18.4K
13:12 160.88 160.91 160.79 160.79 34.2K
13:13 160.77 160.77 160.74 160.75 38.9K
13:14 160.77 160.85 160.77 160.82 57.8K
13:15 160.82 160.83 160.79 160.82 17.4K
13:16 160.82 160.82 160.79 160.79 9.9K
13:17 160.82 160.82 160.82 160.82 13.6K
13:18 160.82 160.85 160.82 160.85 7.7K
13:19 160.82 160.96 160.82 160.94 69.0K
13:20 160.94 160.94 160.91 160.94 12.6K
13:21 160.94 161.02 160.93 161.02 23.0K
13:22 160.99 161.02 160.91 160.94 39.2K
13:23 160.94 160.94 160.91 160.91 17.9K
13:24 160.88 160.91 160.82 160.82 49.1K
13:25 160.82 160.85 160.80 160.80 49.4K
13:26 160.82 160.82 160.82 160.82 24.4K
13:27 160.82 160.82 160.77 160.77 79.5K
13:28 160.77 160.85 160.76 160.85 37.1K
13:29 160.82 160.82 160.79 160.79 24.9K
13:30 160.82 160.85 160.82 160.82 20.3K
13:31 160.82 160.85 160.80 160.80 15.4K
13:32 160.85 160.91 160.82 160.88 45.7K
13:33 160.88 160.91 160.88 160.88 70.7K
13:34 160.88 160.91 160.88 160.88 28.1K
13:35 160.88 160.91 160.88 160.88 22.6K
13:36 160.88 160.91 160.85 160.88 34.3K
13:37 160.88 160.96 160.88 160.95 46.6K
13:38 160.97 160.97 160.85 160.85 44.9K
13:39 160.88 160.88 160.88 160.88 13.7K
13:40 160.88 160.91 160.87 160.91 31.6K
13:41 160.91 160.91 160.77 160.77 65.8K
13:42 160.74 160.85 160.74 160.80 30.4K
13:43 160.82 160.85 160.82 160.82 11.8K
13:44 160.88 160.91 160.85 160.88 30.9K
13:45 160.85 160.88 160.85 160.88 18.6K
13:46 160.91 160.91 160.88 160.88 91.6K
13:47 160.88 160.91 160.85 160.88 39.1K
13:48 160.88 160.88 160.86 160.88 14.9K
13:49 160.88 160.91 160.88 160.91 13.2K
13:50 160.86 160.88 160.86 160.88 9.8K
13:51 160.88 160.90 160.88 160.88 53.9K
13:52 160.88 160.91 160.88 160.88 25.5K
13:53 160.88 160.91 160.87 160.87 14.5K
13:54 160.88 160.91 160.86 160.88 43.5K
13:55 160.91 160.91 160.86 160.86 72.5K
13:56 160.88 160.91 160.80 160.83 37.0K
13:57 160.83 160.86 160.80 160.83 56.5K
13:58 160.83 160.83 160.83 160.83 18.0K
13:59 160.83 160.83 160.77 160.80 59.8K
14:00 160.77 160.77 160.77 160.77 36.9K
14:01 160.77 160.77 160.68 160.68 65.0K
14:02 160.71 160.71 160.68 160.71 65.2K
14:03 160.74 160.74 160.71 160.74 7.7K
14:04 160.71 160.71 160.68 160.71 18.5K
14:05 160.71 160.74 160.71 160.74 25.6K
14:06 160.71 160.74 160.71 160.71 43.6K
14:07 160.71 160.74 160.71 160.71 37.1K
14:08 160.71 160.77 160.71 160.77 44.4K
14:09 160.80 160.80 160.77 160.77 22.0K
14:10 160.77 160.80 160.71 160.71 67.5K
14:11 160.71 160.71 160.68 160.71 19.5K
14:12 160.65 160.67 160.63 160.66 44.0K
14:13 160.67 160.69 160.60 160.66 74.1K
14:14 160.66 160.66 160.63 160.63 9.2K
14:15 160.66 160.74 160.66 160.71 91.1K
14:16 160.71 160.77 160.71 160.77 30.4K
14:17 160.77 160.88 160.77 160.88 90.6K
14:18 160.88 160.91 160.88 160.88 36.0K
14:19 160.88 160.97 160.88 160.94 38.1K
14:20 160.94 160.97 160.94 160.94 45.0K
14:21 160.94 160.97 160.92 160.94 26.2K
14:22 160.94 161.03 160.94 161.00 25.5K
14:23 161.00 161.00 160.94 160.94 58.1K
14:24 160.94 160.94 160.92 160.94 11.9K
14:25 160.94 160.94 160.92 160.92 19.7K
14:26 160.94 160.94 160.94 160.94 24.8K
14:27 160.94 160.97 160.92 160.94 14.5K
14:28 160.94 160.97 160.92 160.94 21.6K
14:29 161.00 161.09 161.00 161.09 91.4K
14:30 161.05 161.09 161.05 161.09 32.3K
14:31 161.06 161.09 161.06 161.06 69.9K
14:32 161.06 161.07 161.06 161.06 28.9K
14:33 161.06 161.07 161.03 161.03 20.0K
14:34 161.06 161.11 161.06 161.11 98.9K
14:35 161.11 161.14 161.11 161.11 18.9K
14:36 161.11 161.17 161.11 161.17 40.8K
14:37 161.17 161.20 161.17 161.17 22.2K
14:38 161.14 161.20 161.14 161.17 24.5K
14:39 161.14 161.29 161.14 161.29 60.9K
14:40 161.29 161.31 161.23 161.23 70.6K
14:41 161.23 161.26 161.20 161.26 18.7K
14:42 161.23 161.26 161.23 161.23 13.9K
14:43 161.26 161.26 161.23 161.23 11.5K
14:44 161.23 161.34 161.23 161.34 57.8K
14:45 161.37 161.37 161.31 161.31 108.6K
14:46 161.29 161.34 161.29 161.34 43.7K
14:47 161.34 161.37 161.31 161.37 25.0K
14:48 161.34 161.37 161.31 161.37 26.1K
14:49 161.34 161.37 161.34 161.34 24.4K
14:50 161.34 161.34 161.20 161.20 110.4K
14:51 161.23 161.29 161.23 161.29 78.0K
14:52 161.31 161.31 161.26 161.27 16.3K
14:53 161.29 161.29 161.20 161.23 41.6K
14:54 161.23 161.23 161.23 161.23 26.4K
14:55 161.23 161.23 161.20 161.23 28.9K
14:56 161.23 161.23 161.14 161.15 49.7K
14:57 161.17 161.17 161.14 161.14 37.7K
14:58 161.17 161.17 161.11 161.14 117.3K
14:59 161.17 161.18 161.14 161.14 37.8K
15:00 161.17 161.19 161.14 161.14 29.1K
15:01 161.14 161.14 161.03 161.12 104.0K
15:02 161.17 161.19 161.11 161.11 100.7K
15:03 161.14 161.17 161.11 161.11 79.7K
15:04 161.09 161.26 161.09 161.23 49.0K
15:05 161.21 161.24 161.17 161.17 83.0K
15:06 161.17 161.23 161.14 161.23 31.3K
15:07 161.20 161.24 161.17 161.23 52.2K
15:08 161.23 161.28 161.23 161.28 64.1K
15:09 161.28 161.31 161.28 161.28 66.1K
15:10 161.28 161.31 161.28 161.31 64.9K
15:11 161.34 161.37 161.34 161.37 44.2K
15:12 161.34 161.37 161.31 161.31 27.8K
15:13 161.34 161.34 161.31 161.34 25.5K
15:14 161.34 161.34 161.28 161.28 90.9K
15:15 161.28 161.34 161.28 161.31 53.8K
15:16 161.35 161.35 161.31 161.31 17.0K
15:17 161.34 161.43 161.34 161.40 65.6K
15:18 161.40 161.40 161.31 161.31 41.3K
15:19 161.31 161.34 161.31 161.34 15.9K
15:20 161.31 161.31 161.28 161.28 88.3K
15:21 161.28 161.28 161.26 161.28 30.8K
15:22 161.28 161.34 161.28 161.34 58.2K
15:23 161.34 161.34 161.31 161.34 16.6K
15:24 161.31 161.31 161.26 161.28 74.7K
15:25 161.28 161.31 161.28 161.28 26.4K
15:26 161.28 161.28 161.14 161.14 86.6K
15:27 161.17 161.20 161.17 161.20 94.8K
15:28 161.23 161.31 161.23 161.28 54.6K
15:29 161.28 161.29 161.23 161.26 71.6K
15:30 161.31 161.31 161.20 161.23 102.1K
15:31 161.23 161.31 161.20 161.28 84.3K
15:32 161.28 161.30 161.23 161.23 71.0K
15:33 161.26 161.26 161.20 161.21 29.0K
15:34 161.20 161.23 161.20 161.23 48.6K
15:35 161.23 161.26 161.23 161.23 93.3K
15:36 161.20 161.24 161.09 161.09 92.1K
15:37 161.09 161.14 161.09 161.10 18.3K
15:38 161.09 161.12 161.09 161.09 35.3K
15:39 161.12 161.12 160.97 160.97 67.9K
15:40 160.97 161.00 160.97 160.98 23.6K
15:41 160.98 161.00 160.97 160.98 69.2K
15:42 161.00 161.00 160.95 160.95 160.5K
15:43 160.92 160.95 160.92 160.92 24.4K
15:44 160.95 160.95 160.82 160.82 139.5K
15:45 160.83 160.89 160.83 160.89 129.1K
15:46 160.92 160.92 160.89 160.90 39.2K
15:47 160.86 160.89 160.78 160.83 179.0K
15:48 160.83 160.83 160.75 160.75 104.7K
15:49 160.75 160.83 160.75 160.83 408.3K
15:50 160.78 160.78 160.58 160.72 268.2K
15:51 160.72 160.72 160.69 160.69 94.7K
15:52 160.72 160.75 160.66 160.69 170.4K
15:53 160.69 160.72 160.66 160.72 351.6K
15:54 160.72 160.80 160.69 160.78 105.9K
15:55 160.78 160.78 160.72 160.78 599.5K
15:56 160.78 160.83 160.78 160.83 238.3K
15:57 160.83 160.95 160.83 160.89 570.7K
15:58 160.89 160.95 160.86 160.92 619.3K
15:59 160.95 160.98 160.80 160.92 7,112.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar