DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
167.13
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 162.53 162.53 161.79 161.79 794.2K
09:31 161.76 161.99 161.62 161.99 123.2K
09:32 161.96 161.97 161.64 161.70 71.6K
09:33 161.70 161.93 161.70 161.91 64.0K
09:34 161.93 161.98 161.84 161.84 59.2K
09:35 161.89 162.26 161.89 162.26 109.3K
09:36 162.23 162.32 162.17 162.32 175.6K
09:37 162.29 162.32 162.17 162.26 56.7K
09:38 162.29 162.52 162.29 162.40 96.5K
09:39 162.39 162.42 162.31 162.39 69.1K
09:40 162.42 162.56 162.37 162.56 124.1K
09:41 162.56 162.57 162.39 162.56 77.7K
09:42 162.56 162.62 162.50 162.51 60.8K
09:43 162.51 162.54 162.39 162.40 81.9K
09:44 162.34 162.60 162.31 162.57 116.0K
09:45 162.57 162.85 162.51 162.74 99.7K
09:46 162.77 162.88 162.73 162.74 110.5K
09:47 162.74 162.85 162.73 162.80 52.1K
09:48 162.80 162.83 162.74 162.74 33.8K
09:49 162.74 162.80 162.65 162.80 78.3K
09:50 162.80 162.83 162.77 162.80 94.3K
09:51 162.88 162.88 162.74 162.79 70.0K
09:52 162.79 162.97 162.74 162.97 44.9K
09:53 163.00 163.17 162.92 163.14 167.3K
09:54 163.14 163.29 163.11 163.29 167.9K
09:55 163.29 163.37 163.29 163.34 117.3K
09:56 163.31 163.47 163.31 163.47 387.4K
09:57 163.51 163.62 163.43 163.62 232.7K
09:58 163.60 163.74 163.52 163.71 85.3K
09:59 163.60 163.62 163.45 163.62 95.4K
10:00 163.62 163.82 163.59 163.76 57.3K
10:01 163.71 163.74 163.54 163.59 63.7K
10:02 163.65 163.65 163.42 163.42 93.4K
10:03 163.51 163.56 163.42 163.42 143.7K
10:04 163.39 163.45 163.36 163.39 46.3K
10:05 163.36 163.39 163.22 163.30 86.8K
10:06 163.36 163.36 163.25 163.33 59.5K
10:07 163.30 163.33 163.30 163.33 22.2K
10:08 163.39 163.49 163.39 163.45 129.4K
10:09 163.49 163.51 163.36 163.36 69.6K
10:10 163.34 163.45 163.30 163.36 215.5K
10:11 163.36 163.36 163.25 163.30 59.4K
10:12 163.39 163.39 163.25 163.25 87.2K
10:13 163.22 163.45 163.22 163.45 126.0K
10:14 163.42 163.50 163.40 163.48 67.3K
10:15 163.50 163.50 163.33 163.45 114.8K
10:16 163.40 163.56 163.40 163.53 47.9K
10:17 163.47 163.59 163.47 163.56 77.2K
10:18 163.56 163.56 163.52 163.53 12.2K
10:19 163.50 163.59 163.50 163.56 45.9K
10:20 163.56 163.56 163.50 163.56 44.3K
10:21 163.54 163.56 163.45 163.48 56.6K
10:22 163.45 163.51 163.45 163.48 93.2K
10:23 163.35 163.51 163.35 163.51 145.5K
10:24 163.49 163.51 163.46 163.51 38.2K
10:25 163.51 163.51 163.33 163.35 63.0K
10:26 163.45 163.53 163.42 163.53 118.7K
10:27 163.51 163.56 163.47 163.56 128.2K
10:28 163.48 163.48 163.22 163.25 109.2K
10:29 163.22 163.28 163.22 163.28 28.7K
10:30 163.25 163.39 163.25 163.31 108.1K
10:31 163.33 163.39 163.31 163.33 56.5K
10:32 163.31 163.33 163.23 163.23 28.0K
10:33 163.26 163.33 163.22 163.33 62.4K
10:34 163.34 163.34 163.14 163.14 80.9K
10:35 163.14 163.17 163.08 163.14 110.4K
10:36 163.14 163.25 163.14 163.16 64.9K
10:37 163.17 163.17 163.14 163.17 29.8K
10:38 163.17 163.23 163.17 163.22 58.4K
10:39 163.17 163.22 163.17 163.20 80.3K
10:40 163.20 163.28 163.20 163.26 55.9K
10:41 163.28 163.40 163.28 163.37 51.5K
10:42 163.40 163.85 163.40 163.71 687.2K
10:43 163.67 163.67 163.47 163.49 44.9K
10:44 163.57 163.57 163.54 163.54 87.5K
10:45 163.54 163.80 163.54 163.79 195.1K
10:46 163.77 163.80 163.69 163.71 97.3K
10:47 163.71 163.74 163.71 163.71 40.4K
10:48 163.71 163.74 163.65 163.67 73.0K
10:49 163.57 163.63 163.57 163.60 59.2K
10:50 163.58 163.60 163.48 163.48 28.0K
10:51 163.46 163.57 163.40 163.49 109.2K
10:52 163.49 163.51 163.46 163.51 59.8K
10:53 163.52 163.52 163.43 163.43 97.6K
10:54 163.43 163.57 163.43 163.57 95.0K
10:55 163.60 163.66 163.57 163.66 47.0K
10:56 163.66 163.74 163.66 163.66 45.1K
10:57 163.63 163.63 163.60 163.63 79.7K
10:58 163.63 163.69 163.60 163.65 52.4K
10:59 163.68 163.71 163.62 163.63 70.2K
11:00 163.65 163.65 163.45 163.45 50.7K
11:01 163.48 163.57 163.42 163.57 66.6K
11:02 163.51 163.62 163.51 163.57 42.6K
11:03 163.62 163.74 163.62 163.71 28.5K
11:04 163.74 163.79 163.68 163.78 60.2K
11:05 163.74 163.82 163.74 163.82 41.7K
11:06 163.71 163.71 163.62 163.65 118.3K
11:07 163.65 163.77 163.62 163.77 39.2K
11:08 163.76 163.79 163.76 163.79 38.8K
11:09 163.76 163.79 163.68 163.74 100.4K
11:10 163.71 163.79 163.71 163.78 102.5K
11:11 163.76 163.76 163.65 163.68 110.9K
11:12 163.68 163.71 163.52 163.52 45.4K
11:13 163.52 163.56 163.48 163.51 69.3K
11:14 163.47 163.51 163.42 163.48 30.0K
11:15 163.48 163.56 163.48 163.54 55.3K
11:16 163.54 163.56 163.52 163.54 20.3K
11:17 163.54 163.56 163.47 163.48 67.1K
11:18 163.48 163.48 163.42 163.42 81.5K
11:19 163.45 163.45 163.39 163.39 102.7K
11:20 163.42 163.51 163.42 163.48 58.4K
11:21 163.48 163.62 163.42 163.59 75.3K
11:22 163.62 163.71 163.59 163.71 51.8K
11:23 163.71 163.72 163.62 163.72 67.0K
11:24 163.72 163.74 163.68 163.71 119.8K
11:25 163.72 163.77 163.71 163.77 154.9K
11:26 163.74 163.74 163.71 163.71 175.7K
11:27 163.71 163.74 163.71 163.71 63.7K
11:28 163.68 163.79 163.59 163.59 136.1K
11:29 163.57 163.62 163.45 163.54 49.3K
11:30 163.57 163.67 163.57 163.64 50.2K
11:31 163.65 163.68 163.57 163.65 174.6K
11:32 163.65 163.65 163.56 163.62 120.9K
11:33 163.57 163.69 163.57 163.69 57.9K
11:34 163.62 163.62 163.48 163.48 101.2K
11:35 163.48 163.48 163.48 163.48 62.7K
11:36 163.48 163.51 163.45 163.51 55.5K
11:37 163.48 163.57 163.48 163.54 43.8K
11:38 163.54 163.57 163.51 163.57 17.6K
11:39 163.62 163.62 163.54 163.54 45.1K
11:40 163.54 163.60 163.51 163.60 47.5K
11:41 163.59 163.65 163.59 163.59 90.7K
11:42 163.59 163.62 163.59 163.59 10.9K
11:43 163.59 163.59 163.51 163.59 24.4K
11:44 163.59 163.65 163.57 163.57 39.1K
11:45 163.57 163.62 163.57 163.57 77.2K
11:46 163.54 163.57 163.54 163.55 150.8K
11:47 163.56 163.62 163.52 163.62 64.7K
11:48 163.62 163.74 163.57 163.71 70.6K
11:49 163.71 163.79 163.71 163.74 73.6K
11:50 163.71 163.77 163.71 163.77 40.4K
11:51 163.74 163.79 163.69 163.79 41.9K
11:52 163.79 164.02 163.79 164.02 76.5K
11:53 164.11 164.19 164.08 164.19 45.2K
11:54 164.16 164.30 164.11 164.30 89.0K
11:55 164.36 164.42 164.31 164.34 65.3K
11:56 164.31 164.31 164.27 164.28 35.2K
11:57 164.31 164.37 164.28 164.31 35.9K
11:58 164.28 164.39 164.28 164.39 74.1K
11:59 164.42 164.48 164.36 164.39 42.0K
12:00 164.42 164.42 164.39 164.41 11.7K
12:01 164.42 164.42 164.39 164.41 13.9K
12:02 164.39 164.48 164.36 164.36 44.8K
12:03 164.36 164.36 164.31 164.33 23.0K
12:04 164.33 164.45 164.33 164.45 25.8K
12:05 164.45 164.45 164.35 164.36 48.1K
12:06 164.36 164.42 164.36 164.36 27.3K
12:07 164.36 164.36 164.36 164.36 20.5K
12:08 164.42 164.48 164.39 164.48 50.7K
12:09 164.48 164.53 164.45 164.51 18.4K
12:10 164.51 164.53 164.51 164.53 73.4K
12:11 164.59 164.59 164.48 164.48 172.3K
12:12 164.51 164.53 164.48 164.48 77.4K
12:13 164.48 164.71 164.48 164.62 121.3K
12:14 164.65 164.65 164.60 164.62 56.4K
12:15 164.62 164.71 164.62 164.62 56.7K
12:16 164.62 164.65 164.62 164.62 21.8K
12:17 164.63 164.70 164.63 164.65 53.1K
12:18 164.68 164.70 164.65 164.68 61.6K
12:19 164.70 164.70 164.69 164.69 24.8K
12:20 164.71 164.71 164.67 164.71 19.7K
12:21 164.71 164.71 164.68 164.68 14.8K
12:22 164.68 164.68 164.56 164.57 139.2K
12:23 164.57 164.65 164.56 164.59 99.5K
12:24 164.56 164.65 164.56 164.59 28.2K
12:25 164.62 164.88 164.62 164.85 132.3K
12:26 164.85 164.88 164.71 164.71 56.4K
12:27 164.76 164.76 164.71 164.76 14.1K
12:28 164.76 164.82 164.76 164.82 37.5K
12:29 164.81 164.88 164.79 164.85 62.2K
12:30 164.86 164.88 164.79 164.84 65.3K
12:31 164.82 164.82 164.77 164.79 44.1K
12:32 164.79 164.97 164.79 164.93 87.1K
12:33 164.98 165.10 164.97 165.10 50.4K
12:34 165.10 165.10 164.84 164.84 240.4K
12:35 164.84 164.99 164.84 164.99 70.7K
12:36 164.99 165.10 164.99 165.10 51.8K
12:37 165.13 165.16 165.13 165.16 95.2K
12:38 165.16 165.21 165.13 165.21 177.2K
12:39 165.18 165.27 165.18 165.27 42.0K
12:40 165.27 165.27 165.24 165.27 42.9K
12:41 165.27 165.52 165.27 165.41 208.7K
12:42 165.41 165.41 165.21 165.21 92.0K
12:43 165.24 165.27 165.21 165.24 39.1K
12:44 165.24 165.35 165.24 165.29 60.9K
12:45 165.29 165.32 165.27 165.32 39.6K
12:46 165.32 165.32 165.29 165.32 24.3K
12:47 165.32 165.32 165.24 165.24 50.2K
12:48 165.24 165.27 165.21 165.24 10.6K
12:49 165.27 165.27 165.24 165.24 41.1K
12:50 165.21 165.21 165.16 165.18 27.3K
12:51 165.19 165.26 165.19 165.24 23.5K
12:52 165.24 165.27 165.21 165.24 25.7K
12:53 165.24 165.27 165.18 165.19 66.9K
12:54 165.21 165.21 165.18 165.21 91.4K
12:55 165.24 165.27 165.23 165.24 31.2K
12:56 165.24 165.27 165.24 165.24 27.6K
12:57 165.21 165.21 165.13 165.21 64.9K
12:58 165.18 165.24 165.18 165.24 40.0K
12:59 165.18 165.18 165.13 165.15 146.2K
13:00 165.12 165.15 165.07 165.12 89.3K
13:01 165.30 165.44 165.30 165.44 90.9K
13:02 165.44 165.44 165.24 165.24 66.3K
13:03 165.24 165.24 165.18 165.18 49.8K
13:04 165.18 165.18 165.07 165.15 40.0K
13:05 165.12 165.12 165.07 165.07 35.9K
13:06 165.07 165.07 165.01 165.07 66.0K
13:07 165.07 165.10 165.01 165.07 34.3K
13:08 165.07 165.07 165.01 165.07 40.4K
13:09 165.07 165.10 165.04 165.07 32.4K
13:10 165.06 165.07 165.04 165.07 37.3K
13:11 165.07 165.13 165.07 165.13 46.6K
13:12 165.13 165.27 165.13 165.27 130.3K
13:13 165.24 165.24 165.07 165.07 156.4K
13:14 165.07 165.13 164.99 165.01 61.3K
13:15 165.01 165.01 164.96 164.96 32.9K
13:16 164.99 165.07 164.96 165.07 34.4K
13:17 165.10 165.10 165.06 165.07 25.0K
13:18 165.07 165.07 164.99 165.01 38.2K
13:19 165.01 165.10 165.01 165.07 25.1K
13:20 165.10 165.13 165.07 165.13 38.8K
13:21 165.13 165.13 165.01 165.01 37.5K
13:22 165.01 165.07 165.01 165.07 20.3K
13:23 165.07 165.10 165.07 165.07 22.0K
13:24 165.07 165.10 165.07 165.10 13.5K
13:25 165.10 165.10 165.07 165.07 9.3K
13:26 165.07 165.10 165.07 165.07 30.9K
13:27 165.07 165.10 165.07 165.10 26.6K
13:28 165.07 165.07 165.02 165.07 75.9K
13:29 165.07 165.10 165.07 165.07 28.1K
13:30 165.09 165.30 165.07 165.30 87.9K
13:31 165.30 165.33 165.22 165.22 22.3K
13:32 165.22 165.27 165.22 165.24 53.5K
13:33 165.24 165.27 165.22 165.24 16.3K
13:34 165.24 165.27 165.23 165.24 17.9K
13:35 165.21 165.27 165.21 165.27 7.8K
13:36 165.27 165.39 165.24 165.39 32.3K
13:37 165.35 165.61 165.35 165.59 124.0K
13:38 165.59 165.59 165.50 165.50 40.1K
13:39 165.47 165.48 165.39 165.44 40.4K
13:40 165.44 165.56 165.44 165.47 45.9K
13:41 165.46 165.50 165.46 165.50 17.9K
13:42 165.50 165.50 165.44 165.47 39.6K
13:43 165.47 165.50 165.44 165.47 113.1K
13:44 165.47 165.53 165.44 165.53 35.6K
13:45 165.50 165.56 165.44 165.44 76.0K
13:46 165.47 165.59 165.46 165.59 35.5K
13:47 165.59 165.61 165.56 165.59 21.0K
13:48 165.59 165.73 165.59 165.72 299.3K
13:49 165.70 165.71 165.62 165.67 34.6K
13:50 165.67 165.67 165.62 165.65 20.2K
13:51 165.63 165.65 165.63 165.65 9.8K
13:52 165.65 165.73 165.64 165.73 45.9K
13:53 165.73 165.73 165.68 165.73 24.3K
13:54 165.73 165.81 165.67 165.81 109.1K
13:55 165.84 165.84 165.81 165.82 123.8K
13:56 165.82 165.85 165.75 165.76 164.1K
13:57 165.76 165.79 165.76 165.79 40.4K
13:58 165.76 165.79 165.76 165.76 28.6K
13:59 165.76 165.85 165.75 165.82 52.9K
14:00 165.85 165.85 165.79 165.81 28.3K
14:01 165.82 165.82 165.76 165.79 105.0K
14:02 165.82 165.85 165.82 165.82 27.9K
14:03 165.79 165.85 165.79 165.82 15.6K
14:04 165.85 166.02 165.81 166.02 257.9K
14:05 165.99 165.99 165.87 165.93 308.5K
14:06 165.93 165.93 165.87 165.87 75.0K
14:07 165.87 165.96 165.87 165.96 34.1K
14:08 165.93 165.99 165.90 165.96 76.3K
14:09 165.96 165.96 165.91 165.93 29.9K
14:10 165.93 165.96 165.92 165.96 11.2K
14:11 165.96 165.96 165.90 165.90 51.6K
14:12 165.93 165.96 165.90 165.93 28.0K
14:13 166.02 166.07 165.97 166.04 69.2K
14:14 166.04 166.07 166.02 166.04 202.7K
14:15 166.04 166.07 166.04 166.04 21.9K
14:16 166.04 166.10 166.04 166.04 116.0K
14:17 166.07 166.08 166.04 166.08 137.6K
14:18 166.10 166.10 165.87 165.87 186.3K
14:19 165.90 165.96 165.86 165.96 36.3K
14:20 165.98 165.98 165.93 165.93 55.0K
14:21 165.90 165.90 165.84 165.87 151.4K
14:22 165.87 165.87 165.76 165.76 25.9K
14:23 165.76 165.76 165.70 165.70 70.6K
14:24 165.72 165.79 165.70 165.73 27.8K
14:25 165.79 165.79 165.64 165.64 88.4K
14:26 165.64 165.67 165.61 165.64 36.7K
14:27 165.63 165.64 165.56 165.59 50.5K
14:28 165.59 165.64 165.57 165.62 60.5K
14:29 165.65 165.67 165.62 165.64 56.2K
14:30 165.65 165.65 165.53 165.54 38.1K
14:31 165.52 165.60 165.52 165.59 40.5K
14:32 165.59 165.59 165.58 165.59 15.4K
14:33 165.59 165.73 165.56 165.71 189.0K
14:34 165.73 165.73 165.69 165.70 28.7K
14:35 165.73 165.79 165.72 165.76 31.6K
14:36 165.76 165.79 165.65 165.65 272.1K
14:37 165.67 165.73 165.65 165.73 29.9K
14:38 165.70 165.73 165.67 165.70 18.5K
14:39 165.70 165.76 165.70 165.76 26.8K
14:40 165.79 165.79 165.73 165.73 30.5K
14:41 165.76 165.87 165.76 165.82 162.8K
14:42 165.84 165.84 165.73 165.76 60.9K
14:43 165.76 165.79 165.73 165.76 38.3K
14:44 165.76 165.82 165.76 165.82 131.7K
14:45 165.81 165.82 165.79 165.79 29.1K
14:46 165.76 165.79 165.73 165.79 36.2K
14:47 165.76 165.79 165.76 165.76 47.3K
14:48 165.70 165.70 165.64 165.66 100.7K
14:49 165.67 165.67 165.62 165.64 63.8K
14:50 165.64 165.64 165.50 165.53 212.7K
14:51 165.53 165.56 165.51 165.53 148.8K
14:52 165.53 165.56 165.52 165.56 36.7K
14:53 165.53 165.56 165.47 165.47 62.2K
14:54 165.42 165.56 165.36 165.53 243.3K
14:55 165.53 165.62 165.53 165.62 77.8K
14:56 165.59 165.67 165.59 165.67 88.7K
14:57 165.70 165.99 165.70 165.93 407.9K
14:58 165.93 165.99 165.87 165.99 105.9K
14:59 165.99 165.99 165.90 165.90 35.4K
15:00 165.93 165.96 165.93 165.95 21.3K
15:01 165.93 165.96 165.87 165.87 37.9K
15:02 165.84 165.90 165.81 165.84 60.9K
15:03 165.87 165.90 165.87 165.87 64.4K
15:04 165.87 165.90 165.79 165.79 65.1K
15:05 165.82 165.84 165.79 165.82 22.3K
15:06 165.82 165.84 165.81 165.84 41.8K
15:07 165.84 165.84 165.81 165.82 23.5K
15:08 165.82 165.82 165.79 165.82 30.4K
15:09 165.82 165.84 165.81 165.84 27.0K
15:10 165.81 165.84 165.81 165.84 29.5K
15:11 165.84 165.84 165.70 165.70 100.3K
15:12 165.70 165.70 165.63 165.66 47.5K
15:13 165.62 165.67 165.62 165.64 21.0K
15:14 165.64 165.67 165.64 165.64 36.9K
15:15 165.64 165.67 165.47 165.47 92.0K
15:16 165.47 165.50 165.44 165.50 71.2K
15:17 165.50 165.50 165.46 165.47 26.3K
15:18 165.48 165.50 165.44 165.47 18.5K
15:19 165.50 165.56 165.50 165.53 122.5K
15:20 165.47 165.50 165.39 165.39 56.3K
15:21 165.39 165.42 165.39 165.39 67.9K
15:22 165.39 165.56 165.39 165.53 53.0K
15:23 165.56 165.59 165.53 165.59 48.8K
15:24 165.59 165.62 165.58 165.62 80.8K
15:25 165.62 165.67 165.58 165.67 37.1K
15:26 165.64 165.73 165.64 165.67 103.2K
15:27 165.67 165.67 165.64 165.64 47.8K
15:28 165.64 165.64 165.59 165.59 52.4K
15:29 165.64 165.67 165.64 165.64 77.4K
15:30 165.64 165.67 165.64 165.67 21.3K
15:31 165.70 165.73 165.67 165.73 61.2K
15:32 165.73 165.73 165.70 165.73 44.5K
15:33 165.73 165.84 165.67 165.84 118.1K
15:34 165.81 165.84 165.79 165.84 105.5K
15:35 165.84 165.90 165.81 165.84 74.0K
15:36 165.82 165.93 165.82 165.93 46.0K
15:37 165.90 165.90 165.85 165.87 74.1K
15:38 165.87 165.90 165.86 165.87 110.9K
15:39 165.87 165.90 165.84 165.90 68.0K
15:40 165.87 165.96 165.87 165.96 48.9K
15:41 165.93 165.96 165.93 165.93 45.1K
15:42 165.96 166.04 165.93 166.04 250.4K
15:43 166.01 166.04 166.01 166.04 176.9K
15:44 166.02 166.10 166.02 166.10 74.9K
15:45 166.08 166.19 166.08 166.16 75.7K
15:46 166.16 166.25 166.16 166.22 119.1K
15:47 166.22 166.30 166.22 166.28 219.5K
15:48 166.28 166.30 166.27 166.28 56.3K
15:49 166.28 166.30 166.22 166.22 221.6K
15:50 166.16 166.19 165.99 165.99 362.5K
15:51 166.05 166.05 165.96 166.05 316.0K
15:52 166.05 166.10 166.05 166.05 138.3K
15:53 166.05 166.05 165.97 166.01 162.1K
15:54 166.05 166.08 166.05 166.05 154.3K
15:55 165.99 165.99 165.91 165.94 310.9K
15:56 165.91 165.97 165.91 165.94 135.2K
15:57 165.94 166.02 165.94 165.99 383.6K
15:58 165.97 166.00 165.91 165.94 430.7K
15:59 165.97 166.14 165.97 166.02 5,355.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar