DJ Fixed Line Telecommunications (DJUSFC)

DJUSFC
🏛️ Vereinigte Staaten →
166.53
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 172.47 172.89 172.01 172.24 978.5K
09:31 172.24 172.47 171.70 172.44 218.6K
09:32 172.44 172.44 172.12 172.35 122.4K
09:33 172.35 172.35 172.24 172.35 88.8K
09:34 172.31 172.73 172.31 172.55 279.7K
09:35 172.55 172.75 172.50 172.70 82.9K
09:36 172.78 172.84 172.67 172.67 77.2K
09:37 172.67 172.73 172.67 172.73 26.5K
09:38 172.73 173.24 172.73 173.24 288.1K
09:39 173.24 173.41 173.24 173.41 199.1K
09:40 173.44 173.70 173.44 173.61 475.1K
09:41 173.70 173.81 173.50 173.81 301.1K
09:42 173.93 173.95 173.73 173.78 128.6K
09:43 173.78 174.04 173.76 174.04 71.5K
09:44 174.04 174.04 173.78 173.81 75.2K
09:45 173.92 174.15 173.78 173.84 233.4K
09:46 173.81 173.90 173.75 173.75 28.7K
09:47 173.81 173.90 173.81 173.81 75.5K
09:48 173.87 174.18 173.81 174.18 68.8K
09:49 174.24 174.24 174.10 174.10 60.8K
09:50 174.10 174.10 173.84 173.87 98.6K
09:51 173.86 174.44 173.86 174.27 174.4K
09:52 174.35 174.49 174.26 174.49 136.5K
09:53 174.43 174.61 174.43 174.61 143.4K
09:54 174.64 174.64 174.47 174.49 96.9K
09:55 174.49 174.58 174.43 174.53 68.3K
09:56 174.55 174.58 174.38 174.41 76.8K
09:57 174.41 174.41 174.21 174.35 91.6K
09:58 174.32 174.38 174.24 174.29 32.5K
09:59 174.27 174.27 174.21 174.27 42.2K
10:00 174.32 174.69 174.32 174.69 81.0K
10:01 174.69 174.72 174.59 174.59 67.3K
10:02 174.61 174.61 174.47 174.47 66.5K
10:03 174.52 174.64 174.52 174.61 44.4K
10:04 174.61 174.84 174.61 174.81 85.3K
10:05 174.78 174.86 174.78 174.84 25.3K
10:06 174.84 174.84 174.64 174.75 108.6K
10:07 174.78 174.78 174.58 174.67 51.3K
10:08 174.61 174.81 174.61 174.72 76.3K
10:09 174.70 174.70 174.52 174.55 29.9K
10:10 174.47 174.55 174.47 174.50 26.5K
10:11 174.50 174.72 174.47 174.64 72.1K
10:12 174.55 174.63 174.44 174.44 58.8K
10:13 174.38 174.58 174.38 174.58 49.2K
10:14 174.55 174.61 174.47 174.61 73.9K
10:15 174.50 174.50 174.41 174.49 99.4K
10:16 174.50 174.50 174.35 174.35 62.3K
10:17 174.38 174.55 174.38 174.55 47.0K
10:18 174.55 174.64 174.52 174.64 73.6K
10:19 174.55 174.55 174.47 174.55 57.7K
10:20 174.55 174.58 174.55 174.55 41.1K
10:21 174.55 174.58 174.44 174.49 59.3K
10:22 174.49 174.58 174.47 174.55 31.0K
10:23 174.49 174.52 174.36 174.38 57.3K
10:24 174.35 174.41 174.32 174.38 23.0K
10:25 174.38 174.52 174.38 174.43 62.6K
10:26 174.43 174.46 174.38 174.38 27.9K
10:27 174.38 174.44 174.36 174.43 38.8K
10:28 174.43 174.46 174.41 174.42 50.3K
10:29 174.42 174.46 174.41 174.43 31.3K
10:30 174.58 174.63 174.49 174.63 111.2K
10:31 174.67 174.69 174.55 174.61 159.5K
10:32 174.61 174.63 174.60 174.61 37.0K
10:33 174.58 174.61 174.52 174.52 66.5K
10:34 174.55 174.57 174.52 174.52 43.9K
10:35 174.52 174.58 174.48 174.48 55.5K
10:36 174.48 174.51 174.41 174.43 61.4K
10:37 174.38 174.46 174.38 174.46 55.9K
10:38 174.63 174.63 174.46 174.49 109.8K
10:39 174.49 174.52 174.27 174.27 101.6K
10:40 174.27 174.41 174.26 174.26 75.4K
10:41 174.26 174.26 174.21 174.24 66.4K
10:42 174.15 174.26 174.15 174.24 56.7K
10:43 174.21 174.41 174.21 174.38 128.2K
10:44 174.35 174.58 174.35 174.58 61.6K
10:45 174.58 174.63 174.49 174.52 58.8K
10:46 174.49 174.63 174.49 174.61 42.4K
10:47 174.63 174.69 174.59 174.67 78.3K
10:48 174.67 174.69 174.55 174.58 41.5K
10:49 174.61 174.61 174.35 174.35 46.0K
10:50 174.31 174.43 174.31 174.37 160.0K
10:51 174.35 174.49 174.35 174.49 53.5K
10:52 174.49 174.49 174.35 174.37 24.0K
10:53 174.37 174.38 174.31 174.32 25.7K
10:54 174.35 174.35 174.15 174.15 57.6K
10:55 174.21 174.32 174.21 174.26 95.9K
10:56 174.24 174.26 174.18 174.21 23.7K
10:57 174.21 174.21 174.06 174.15 40.0K
10:58 174.15 174.21 174.12 174.21 21.9K
10:59 174.21 174.29 174.21 174.29 18.8K
11:00 174.29 174.35 174.26 174.32 97.7K
11:01 174.35 174.35 174.29 174.32 25.1K
11:02 174.29 174.32 174.18 174.29 58.8K
11:03 174.25 174.38 174.24 174.38 26.4K
11:04 174.38 174.49 174.37 174.49 30.7K
11:05 174.49 174.49 174.38 174.43 58.1K
11:06 174.46 174.61 174.44 174.61 53.1K
11:07 174.61 174.69 174.61 174.69 20.4K
11:08 174.72 174.78 174.70 174.72 82.0K
11:09 174.72 174.78 174.61 174.61 55.1K
11:10 174.55 174.55 174.46 174.49 31.4K
11:11 174.49 174.63 174.46 174.63 54.8K
11:12 174.66 174.66 174.55 174.55 48.2K
11:13 174.55 174.66 174.55 174.61 84.2K
11:14 174.61 174.63 174.58 174.58 37.6K
11:15 174.58 174.63 174.55 174.55 44.2K
11:16 174.52 174.58 174.48 174.49 45.7K
11:17 174.52 174.52 174.41 174.41 53.7K
11:18 174.44 174.50 174.41 174.44 63.4K
11:19 174.43 174.46 174.35 174.38 41.6K
11:20 174.38 174.45 174.32 174.38 49.2K
11:21 174.40 174.40 174.32 174.38 52.7K
11:22 174.38 174.38 174.35 174.35 60.0K
11:23 174.38 174.38 174.35 174.36 33.2K
11:24 174.35 174.41 174.35 174.38 40.8K
11:25 174.41 174.49 174.35 174.49 70.8K
11:26 174.49 174.58 174.49 174.58 192.2K
11:27 174.54 174.54 174.44 174.44 72.1K
11:28 174.41 174.52 174.35 174.44 78.2K
11:29 174.44 174.44 174.35 174.38 50.5K
11:30 174.38 174.50 174.35 174.50 53.7K
11:31 174.52 174.52 174.44 174.44 42.9K
11:32 174.41 174.44 174.35 174.44 46.1K
11:33 174.41 174.47 174.35 174.44 48.7K
11:34 174.44 174.46 174.42 174.46 42.5K
11:35 174.47 174.52 174.41 174.49 44.2K
11:36 174.49 174.52 174.41 174.41 31.5K
11:37 174.41 174.44 174.41 174.44 18.9K
11:38 174.41 174.44 174.32 174.35 42.8K
11:39 174.32 174.35 174.30 174.32 28.7K
11:40 174.27 174.35 174.25 174.33 72.9K
11:41 174.32 174.47 174.32 174.38 72.2K
11:42 174.39 174.39 174.24 174.24 34.8K
11:43 174.27 174.35 174.27 174.32 46.6K
11:44 174.30 174.32 174.27 174.30 50.6K
11:45 174.27 174.27 174.18 174.21 45.5K
11:46 174.18 174.33 174.18 174.33 50.2K
11:47 174.33 174.38 174.30 174.38 28.1K
11:48 174.41 174.41 174.35 174.41 74.3K
11:49 174.47 174.52 174.44 174.52 36.7K
11:50 174.56 174.58 174.47 174.50 71.7K
11:51 174.47 174.47 174.41 174.44 99.4K
11:52 174.44 174.47 174.41 174.44 31.4K
11:53 174.44 174.55 174.41 174.55 39.6K
11:54 174.55 174.58 174.49 174.55 61.7K
11:55 174.58 174.58 174.52 174.58 55.6K
11:56 174.61 174.64 174.58 174.58 20.5K
11:57 174.61 174.64 174.61 174.64 16.3K
11:58 174.61 174.61 174.58 174.58 32.8K
11:59 174.61 174.61 174.52 174.55 31.6K
12:00 174.52 174.70 174.52 174.70 30.4K
12:01 174.64 174.75 174.64 174.70 29.2K
12:02 174.71 174.75 174.71 174.72 17.9K
12:03 174.72 174.72 174.67 174.69 86.7K
12:04 174.72 174.75 174.66 174.66 33.2K
12:05 174.66 174.66 174.59 174.59 30.7K
12:06 174.58 174.69 174.58 174.69 65.8K
12:07 174.66 174.69 174.64 174.66 17.5K
12:08 174.66 174.69 174.64 174.66 30.5K
12:09 174.68 174.69 174.64 174.68 20.2K
12:10 174.68 174.69 174.58 174.58 31.0K
12:11 174.61 174.64 174.52 174.52 39.9K
12:12 174.52 174.52 174.47 174.49 34.1K
12:13 174.49 174.52 174.47 174.49 26.5K
12:14 174.49 174.52 174.47 174.47 72.2K
12:15 174.49 174.49 174.38 174.38 68.5K
12:16 174.38 174.47 174.35 174.44 49.1K
12:17 174.44 174.44 174.32 174.32 104.4K
12:18 174.35 174.47 174.35 174.47 63.9K
12:19 174.44 174.47 174.43 174.44 12.3K
12:20 174.44 174.47 174.44 174.44 23.0K
12:21 174.38 174.58 174.37 174.58 91.0K
12:22 174.55 174.55 174.50 174.50 32.9K
12:23 174.50 174.52 174.47 174.47 14.3K
12:24 174.50 174.52 174.47 174.49 15.1K
12:25 174.49 174.49 174.41 174.44 57.6K
12:26 174.41 174.52 174.41 174.52 60.4K
12:27 174.52 174.64 174.52 174.61 43.2K
12:28 174.61 174.64 174.61 174.61 25.8K
12:29 174.61 174.70 174.61 174.70 35.0K
12:30 174.67 174.75 174.67 174.75 233.7K
12:31 174.72 174.73 174.67 174.67 132.2K
12:32 174.67 174.75 174.61 174.61 105.2K
12:33 174.64 174.64 174.60 174.61 24.7K
12:34 174.61 174.61 174.58 174.61 29.0K
12:35 174.59 174.64 174.58 174.61 18.8K
12:36 174.61 174.61 174.55 174.58 45.1K
12:37 174.61 174.64 174.61 174.61 92.3K
12:38 174.64 174.69 174.58 174.69 152.5K
12:39 174.66 174.69 174.61 174.63 66.7K
12:40 174.61 174.69 174.60 174.69 35.8K
12:41 174.69 174.69 174.63 174.66 50.6K
12:42 174.66 174.69 174.65 174.66 123.7K
12:43 174.66 174.75 174.65 174.72 44.8K
12:44 174.72 174.86 174.71 174.81 100.2K
12:45 174.81 174.81 174.75 174.78 46.3K
12:46 174.78 174.78 174.75 174.75 31.7K
12:47 174.72 174.72 174.69 174.72 58.4K
12:48 174.72 174.75 174.71 174.71 50.7K
12:49 174.69 174.75 174.69 174.72 15.9K
12:50 174.72 174.75 174.69 174.69 72.8K
12:51 174.72 174.75 174.69 174.75 30.9K
12:52 174.72 174.75 174.69 174.69 23.4K
12:53 174.72 174.75 174.69 174.72 18.9K
12:54 174.72 174.75 174.69 174.69 35.0K
12:55 174.75 174.75 174.69 174.75 42.8K
12:56 174.75 174.75 174.72 174.72 35.6K
12:57 174.78 174.83 174.75 174.83 62.8K
12:58 174.86 174.86 174.83 174.83 97.8K
12:59 174.83 174.86 174.81 174.86 62.6K
13:00 174.83 174.83 174.77 174.80 62.3K
13:01 174.81 174.81 174.76 174.78 23.8K
13:02 174.78 174.81 174.75 174.78 97.3K
13:03 174.76 174.86 174.76 174.84 44.6K
13:04 174.84 174.84 174.78 174.81 67.0K
13:05 174.81 174.81 174.78 174.78 10.1K
13:06 174.78 174.81 174.77 174.81 16.2K
13:07 174.81 174.86 174.78 174.86 60.4K
13:08 174.84 174.86 174.83 174.86 60.6K
13:09 174.84 174.95 174.84 174.89 429.1K
13:10 174.87 174.90 174.87 174.87 27.6K
13:11 174.87 174.89 174.84 174.87 55.8K
13:12 174.84 174.86 174.75 174.81 53.4K
13:13 174.78 174.81 174.75 174.78 16.5K
13:14 174.78 174.87 174.75 174.84 82.6K
13:15 174.84 174.89 174.81 174.89 90.1K
13:16 174.92 174.98 174.89 174.98 27.5K
13:17 174.98 174.98 174.92 174.95 15.1K
13:18 174.97 174.98 174.95 174.98 16.0K
13:19 174.95 175.01 174.95 174.95 72.4K
13:20 174.96 175.01 174.92 175.01 28.9K
13:21 175.01 175.04 175.01 175.04 29.3K
13:22 175.04 175.04 174.98 175.04 34.0K
13:23 175.04 175.09 175.01 175.09 48.7K
13:24 175.09 175.12 175.09 175.12 107.8K
13:25 175.09 175.12 175.06 175.08 54.9K
13:26 175.06 175.09 175.04 175.09 11.1K
13:27 175.07 175.24 175.07 175.21 344.5K
13:28 175.18 175.23 175.15 175.18 57.1K
13:29 175.19 175.21 175.15 175.21 21.6K
13:30 175.15 175.18 175.15 175.18 65.5K
13:31 175.21 175.21 175.15 175.18 14.2K
13:32 175.18 175.21 175.18 175.21 29.7K
13:33 175.18 175.26 175.18 175.26 46.0K
13:34 175.23 175.26 175.23 175.23 21.7K
13:35 175.23 175.23 175.15 175.15 41.5K
13:36 175.15 175.26 175.15 175.23 71.3K
13:37 175.23 175.26 175.21 175.21 17.4K
13:38 175.26 175.26 175.15 175.18 86.3K
13:39 175.18 175.21 175.16 175.16 26.6K
13:40 175.21 175.21 175.16 175.16 41.3K
13:41 175.18 175.23 175.15 175.23 78.0K
13:42 175.23 175.23 175.15 175.15 32.2K
13:43 175.18 175.23 175.15 175.21 43.7K
13:44 175.23 175.26 175.21 175.26 66.7K
13:45 175.26 175.26 175.22 175.26 21.1K
13:46 175.23 175.26 175.23 175.26 15.2K
13:47 175.26 175.26 175.21 175.26 34.1K
13:48 175.26 175.26 175.22 175.23 20.1K
13:49 175.23 175.32 175.22 175.29 118.7K
13:50 175.32 175.38 175.29 175.38 35.9K
13:51 175.34 175.41 175.34 175.41 33.8K
13:52 175.40 175.43 175.40 175.43 42.2K
13:53 175.40 175.43 175.40 175.43 18.7K
13:54 175.41 175.43 175.40 175.43 23.6K
13:55 175.40 175.43 175.39 175.43 20.8K
13:56 175.40 175.43 175.38 175.39 175.6K
13:57 175.38 175.41 175.38 175.40 45.2K
13:58 175.38 175.40 175.32 175.38 68.6K
13:59 175.35 175.35 175.21 175.21 90.7K
14:00 175.18 175.18 175.09 175.09 202.1K
14:01 175.04 175.04 174.67 174.67 195.1K
14:02 174.67 174.67 174.18 174.21 244.2K
14:03 174.19 174.19 173.93 174.04 504.3K
14:04 173.93 174.29 173.92 174.27 367.4K
14:05 174.30 174.55 174.30 174.55 189.4K
14:06 174.55 174.55 174.38 174.52 116.9K
14:07 174.47 174.52 174.47 174.52 25.2K
14:08 174.49 174.58 174.47 174.47 74.9K
14:09 174.50 174.52 174.49 174.50 14.9K
14:10 174.55 174.58 174.52 174.55 37.0K
14:11 174.55 174.61 174.50 174.50 63.1K
14:12 174.50 174.52 174.44 174.47 24.4K
14:13 174.44 174.47 174.38 174.47 63.4K
14:14 174.47 174.47 174.41 174.47 38.3K
14:15 174.43 174.47 174.41 174.47 16.0K
14:16 174.44 174.51 174.44 174.51 26.6K
14:17 174.49 174.55 174.49 174.52 38.3K
14:18 174.50 174.50 174.38 174.41 86.2K
14:19 174.38 174.47 174.38 174.44 54.9K
14:20 174.47 174.47 174.44 174.47 23.0K
14:21 174.47 174.72 174.47 174.67 74.4K
14:22 174.67 174.70 174.64 174.67 14.8K
14:23 174.70 174.70 174.61 174.61 48.4K
14:24 174.61 174.64 174.58 174.61 67.2K
14:25 174.61 174.61 174.55 174.55 24.5K
14:26 174.58 174.72 174.55 174.72 66.7K
14:27 174.67 174.69 174.64 174.69 28.8K
14:28 174.67 174.70 174.64 174.66 29.8K
14:29 174.69 174.69 174.65 174.69 27.1K
14:30 174.70 174.70 174.58 174.69 62.4K
14:31 174.69 174.72 174.67 174.72 47.9K
14:32 174.72 174.75 174.72 174.75 19.6K
14:33 174.75 174.75 174.72 174.72 17.1K
14:34 174.72 174.75 174.64 174.67 85.6K
14:35 174.69 174.69 174.61 174.61 79.7K
14:36 174.58 174.64 174.58 174.61 21.4K
14:37 174.61 174.64 174.59 174.61 142.5K
14:38 174.64 174.64 174.58 174.64 16.4K
14:39 174.61 174.64 174.53 174.55 64.4K
14:40 174.55 174.58 174.47 174.47 139.7K
14:41 174.47 174.61 174.47 174.58 70.5K
14:42 174.61 174.64 174.61 174.64 22.7K
14:43 174.64 174.64 174.61 174.64 23.3K
14:44 174.61 174.70 174.61 174.65 78.7K
14:45 174.67 174.70 174.64 174.64 26.4K
14:46 174.70 174.70 174.61 174.62 77.3K
14:47 174.61 174.64 174.58 174.64 28.7K
14:48 174.64 174.70 174.64 174.70 36.4K
14:49 174.72 174.75 174.72 174.73 77.7K
14:50 174.73 174.74 174.72 174.73 17.4K
14:51 174.71 174.75 174.67 174.67 47.7K
14:52 174.70 174.75 174.70 174.75 89.9K
14:53 174.75 174.75 174.64 174.64 108.3K
14:54 174.61 174.64 174.58 174.61 56.5K
14:55 174.64 174.64 174.58 174.61 45.7K
14:56 174.61 174.64 174.58 174.61 137.6K
14:57 174.61 174.64 174.52 174.55 31.4K
14:58 174.52 174.58 174.52 174.55 141.2K
14:59 174.55 174.61 174.55 174.58 158.5K
15:00 174.58 174.64 174.55 174.64 31.0K
15:01 174.70 174.70 174.67 174.68 107.9K
15:02 174.69 174.70 174.61 174.61 67.6K
15:03 174.61 174.70 174.61 174.70 50.7K
15:04 174.69 174.70 174.67 174.67 18.7K
15:05 174.69 174.75 174.67 174.75 28.5K
15:06 174.75 174.84 174.75 174.78 104.1K
15:07 174.78 174.81 174.75 174.78 56.4K
15:08 174.78 174.81 174.64 174.67 154.8K
15:09 174.64 174.67 174.58 174.64 74.7K
15:10 174.61 174.64 174.55 174.55 59.7K
15:11 174.52 174.52 174.50 174.52 130.7K
15:12 174.47 174.52 174.47 174.52 62.3K
15:13 174.50 174.58 174.50 174.58 103.7K
15:14 174.58 174.75 174.55 174.75 175.9K
15:15 174.81 174.81 174.67 174.69 71.5K
15:16 174.67 174.75 174.67 174.75 30.7K
15:17 174.78 174.84 174.69 174.75 90.2K
15:18 174.72 174.75 174.72 174.75 85.6K
15:19 174.72 174.73 174.66 174.66 91.1K
15:20 174.64 174.70 174.64 174.64 48.1K
15:21 174.67 174.67 174.52 174.52 77.4K
15:22 174.52 174.55 174.52 174.55 28.9K
15:23 174.55 174.69 174.55 174.69 103.5K
15:24 174.66 174.69 174.65 174.69 123.6K
15:25 174.66 174.69 174.64 174.66 37.3K
15:26 174.66 174.69 174.63 174.68 29.5K
15:27 174.66 174.68 174.61 174.63 131.5K
15:28 174.61 174.64 174.61 174.61 64.6K
15:29 174.61 174.61 174.49 174.55 329.6K
15:30 174.52 174.69 174.49 174.69 166.4K
15:31 174.64 174.69 174.63 174.66 49.9K
15:32 174.66 174.75 174.66 174.72 174.1K
15:33 174.73 174.75 174.58 174.60 99.0K
15:34 174.61 174.63 174.59 174.60 18.0K
15:35 174.61 174.66 174.59 174.66 54.1K
15:36 174.66 174.72 174.66 174.69 77.0K
15:37 174.69 174.74 174.66 174.66 65.2K
15:38 174.63 174.69 174.63 174.67 27.6K
15:39 174.69 174.69 174.60 174.60 76.2K
15:40 174.60 174.60 174.52 174.58 84.8K
15:41 174.63 174.63 174.58 174.60 31.6K
15:42 174.69 174.69 174.60 174.63 103.7K
15:43 174.61 174.69 174.61 174.66 54.4K
15:44 174.69 174.86 174.69 174.83 148.4K
15:45 174.83 174.83 174.60 174.60 230.6K
15:46 174.60 174.61 174.49 174.49 246.5K
15:47 174.49 174.49 174.46 174.46 137.4K
15:48 174.46 174.52 174.46 174.52 227.8K
15:49 174.43 174.46 174.32 174.32 204.1K
15:50 174.49 174.71 174.49 174.60 325.9K
15:51 174.58 174.69 174.55 174.66 154.7K
15:52 174.66 174.69 174.62 174.62 122.5K
15:53 174.60 174.69 174.60 174.66 113.8K
15:54 174.66 174.69 174.55 174.55 215.7K
15:55 174.60 174.60 174.55 174.55 260.8K
15:56 174.55 174.63 174.52 174.60 214.2K
15:57 174.61 174.69 174.60 174.66 366.7K
15:58 174.66 174.69 174.58 174.61 618.1K
15:59 174.61 174.81 174.60 174.75 5,602.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar