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
09:30 175.02 175.13 174.79 175.13 524.8K
09:31 175.10 175.10 174.56 174.56 87.2K
09:32 174.71 174.93 174.71 174.93 55.5K
09:33 174.93 175.10 174.93 175.10 44.6K
09:34 175.07 175.13 175.01 175.04 31.3K
09:35 175.10 175.10 174.96 174.96 44.3K
09:36 174.93 174.93 174.84 174.87 46.7K
09:37 174.87 174.87 174.73 174.75 47.3K
09:38 174.76 174.84 174.67 174.67 47.9K
09:39 174.61 174.64 174.53 174.64 31.3K
09:40 174.70 174.79 174.70 174.78 61.1K
09:41 174.76 174.81 174.76 174.81 27.9K
09:42 174.81 174.81 174.78 174.78 59.0K
09:43 174.61 174.61 174.50 174.50 58.2K
09:44 174.44 174.44 174.16 174.28 65.7K
09:45 174.19 174.19 173.99 174.16 60.3K
09:46 174.11 174.11 173.88 173.93 87.5K
09:47 173.93 173.93 173.82 173.88 57.3K
09:48 173.88 173.88 173.73 173.73 121.9K
09:49 173.76 173.76 173.62 173.76 110.1K
09:50 173.85 173.91 173.76 173.85 87.2K
09:51 173.88 173.90 173.51 173.51 89.4K
09:52 173.54 173.58 173.48 173.51 50.3K
09:53 173.50 173.56 173.39 173.56 85.4K
09:54 173.53 173.73 173.53 173.73 53.7K
09:55 173.76 173.87 173.68 173.85 57.1K
09:56 173.73 173.85 173.73 173.85 80.1K
09:57 173.96 173.96 173.87 173.93 85.3K
09:58 173.96 173.96 173.90 173.92 27.0K
09:59 173.87 173.87 173.82 173.84 52.2K
10:00 173.84 173.84 173.73 173.79 88.8K
10:01 173.79 173.87 173.73 173.79 76.8K
10:02 173.70 173.70 173.39 173.39 85.4K
10:03 173.39 173.62 173.39 173.61 90.4K
10:04 173.61 173.79 173.61 173.73 84.0K
10:05 173.67 173.86 173.66 173.76 70.2K
10:06 173.79 173.87 173.76 173.79 38.5K
10:07 173.79 173.86 173.73 173.73 32.0K
10:08 173.73 173.75 173.56 173.56 64.5K
10:09 173.56 173.67 173.56 173.67 47.1K
10:10 173.64 173.67 173.61 173.62 39.2K
10:11 173.62 173.62 173.45 173.45 119.5K
10:12 173.45 173.59 173.45 173.56 88.7K
10:13 173.56 173.68 173.56 173.68 84.3K
10:14 173.56 173.62 173.51 173.62 153.3K
10:15 173.62 173.91 173.62 173.91 113.3K
10:16 173.88 173.96 173.88 173.91 136.5K
10:17 173.82 173.96 173.79 173.91 62.9K
10:18 173.88 173.91 173.82 173.82 47.8K
10:19 173.79 173.82 173.71 173.82 49.9K
10:20 173.88 173.88 173.79 173.79 58.2K
10:21 173.79 173.79 173.73 173.73 32.4K
10:22 173.73 173.73 173.70 173.70 43.1K
10:23 173.68 173.68 173.62 173.62 35.4K
10:24 173.63 173.70 173.63 173.65 44.6K
10:25 173.67 173.76 173.65 173.68 52.5K
10:26 173.68 173.68 173.62 173.62 69.5K
10:27 173.62 173.65 173.56 173.63 39.0K
10:28 173.62 173.62 173.51 173.51 27.9K
10:29 173.51 173.56 173.51 173.56 34.9K
10:30 173.53 173.59 173.49 173.51 44.5K
10:31 173.51 173.62 173.51 173.62 60.5K
10:32 173.48 173.48 172.71 172.71 309.4K
10:33 172.88 173.25 172.88 173.22 231.5K
10:34 173.20 173.22 173.08 173.17 82.2K
10:35 173.17 173.34 173.17 173.32 41.9K
10:36 173.40 173.45 173.37 173.45 66.3K
10:37 173.45 173.51 173.40 173.45 57.2K
10:38 173.45 173.57 173.45 173.57 37.6K
10:39 173.57 173.59 173.51 173.57 49.0K
10:40 173.57 173.62 173.57 173.62 61.1K
10:41 173.54 173.57 173.51 173.54 42.8K
10:42 173.57 173.71 173.57 173.71 55.3K
10:43 173.68 173.68 173.51 173.54 52.2K
10:44 173.51 173.51 173.43 173.45 45.5K
10:45 173.54 173.57 173.48 173.54 73.5K
10:46 173.57 173.60 173.54 173.60 79.5K
10:47 173.57 173.57 173.49 173.54 28.3K
10:48 173.51 173.74 173.48 173.74 76.6K
10:49 173.71 173.86 173.71 173.77 146.5K
10:50 173.74 173.77 173.74 173.77 39.6K
10:51 173.77 173.88 173.77 173.88 33.8K
10:52 173.85 173.85 173.73 173.74 62.5K
10:53 173.77 173.77 173.68 173.75 77.6K
10:54 173.74 173.76 173.68 173.74 39.2K
10:55 173.74 173.83 173.74 173.74 237.4K
10:56 173.74 173.88 173.74 173.88 70.6K
10:57 173.91 173.91 173.80 173.80 66.3K
10:58 173.80 173.86 173.68 173.71 64.3K
10:59 173.63 173.69 173.46 173.52 242.9K
11:00 173.60 173.63 173.52 173.63 64.0K
11:01 173.60 173.60 173.49 173.49 57.3K
11:02 173.51 173.51 173.43 173.51 30.4K
11:03 173.51 173.51 173.09 173.31 319.6K
11:04 173.31 173.43 173.29 173.40 108.1K
11:05 173.46 173.46 173.43 173.43 107.6K
11:06 173.46 173.46 173.29 173.34 137.7K
11:07 173.34 173.36 173.26 173.26 69.2K
11:08 173.26 173.37 173.20 173.34 162.3K
11:09 173.34 173.37 173.28 173.35 45.2K
11:10 173.35 173.35 173.28 173.28 50.6K
11:11 173.28 173.34 173.26 173.26 34.0K
11:12 173.26 173.26 173.08 173.11 71.1K
11:13 173.11 173.17 173.11 173.17 46.7K
11:14 173.17 173.18 173.03 173.06 49.0K
11:15 173.00 173.00 172.74 172.77 157.8K
11:16 172.80 172.92 172.80 172.92 62.5K
11:17 172.89 172.91 172.86 172.91 23.4K
11:18 172.89 172.91 172.86 172.86 38.6K
11:19 172.83 172.86 172.77 172.80 55.2K
11:20 172.74 172.88 172.71 172.79 220.7K
11:21 172.80 172.86 172.77 172.86 60.4K
11:22 172.86 172.86 172.69 172.74 30.3K
11:23 172.71 172.83 172.71 172.83 61.5K
11:24 172.88 172.91 172.86 172.86 60.4K
11:25 172.80 172.86 172.80 172.83 86.8K
11:26 172.86 172.91 172.83 172.83 34.4K
11:27 172.88 172.88 172.86 172.88 33.0K
11:28 172.88 172.91 172.86 172.91 30.5K
11:29 172.88 172.88 172.83 172.86 51.3K
11:30 172.91 172.97 172.87 172.89 44.5K
11:31 172.88 172.90 172.86 172.88 41.1K
11:32 172.88 172.94 172.86 172.94 37.9K
11:33 172.92 172.94 172.88 172.88 49.1K
11:34 172.84 172.86 172.80 172.82 73.5K
11:35 172.83 172.94 172.83 172.94 119.1K
11:36 172.94 173.08 172.91 173.05 69.8K
11:37 173.08 173.11 173.05 173.11 52.2K
11:38 173.11 173.20 173.11 173.17 57.9K
11:39 173.17 173.19 173.11 173.11 59.9K
11:40 173.14 173.23 173.11 173.17 102.3K
11:41 173.17 173.20 173.17 173.17 42.6K
11:42 173.11 173.31 173.11 173.28 153.0K
11:43 173.22 173.24 173.17 173.17 61.3K
11:44 173.17 173.31 173.17 173.22 41.5K
11:45 173.22 173.28 173.22 173.22 46.0K
11:46 173.22 173.22 173.16 173.17 22.6K
11:47 173.17 173.20 173.05 173.05 68.0K
11:48 173.05 173.05 173.03 173.05 10.0K
11:49 173.05 173.05 172.91 172.94 41.3K
11:50 172.94 172.94 172.85 172.91 48.3K
11:51 172.88 172.88 172.77 172.77 103.2K
11:52 172.77 172.83 172.77 172.83 33.2K
11:53 172.83 172.88 172.80 172.88 44.6K
11:54 172.94 173.08 172.94 173.08 73.7K
11:55 173.05 173.11 173.05 173.11 45.2K
11:56 173.10 173.17 173.08 173.17 14.8K
11:57 173.17 173.17 173.14 173.17 24.4K
11:58 173.17 173.17 173.14 173.17 45.4K
11:59 173.17 173.23 173.17 173.23 26.4K
12:00 173.23 173.23 173.20 173.20 13.6K
12:01 173.20 173.25 173.17 173.23 80.3K
12:02 173.23 173.25 173.20 173.23 4.2K
12:03 173.23 173.31 173.23 173.31 42.6K
12:04 173.28 173.42 173.28 173.40 69.2K
12:05 173.40 173.40 173.31 173.34 22.8K
12:06 173.34 173.34 173.28 173.28 31.7K
12:07 173.28 173.28 173.20 173.20 17.5K
12:08 173.23 173.37 173.23 173.34 36.3K
12:09 173.34 173.37 173.28 173.28 32.5K
12:10 173.29 173.29 173.06 173.06 113.7K
12:11 173.06 173.11 173.00 173.00 147.5K
12:12 173.00 173.03 172.91 173.03 191.2K
12:13 173.06 173.06 173.00 173.06 188.7K
12:14 173.06 173.06 172.97 172.97 22.2K
12:15 173.03 173.11 173.02 173.11 69.2K
12:16 173.14 173.17 173.14 173.17 38.4K
12:17 173.17 173.23 173.17 173.23 34.3K
12:18 173.30 173.36 173.30 173.34 33.6K
12:19 173.34 173.34 173.23 173.28 72.2K
12:20 173.28 173.28 173.22 173.22 115.2K
12:21 173.19 173.23 173.19 173.22 51.9K
12:22 173.22 173.24 173.17 173.17 96.8K
12:23 173.17 173.25 173.17 173.25 40.7K
12:24 173.28 173.28 173.16 173.16 17.7K
12:25 173.17 173.19 173.14 173.17 16.3K
12:26 173.17 173.17 173.08 173.08 17.3K
12:27 173.08 173.08 173.04 173.05 15.5K
12:28 173.05 173.11 173.03 173.11 36.8K
12:29 173.11 173.11 173.11 173.11 24.3K
12:30 173.11 173.14 173.11 173.14 26.9K
12:31 173.20 173.21 173.17 173.21 17.7K
12:32 173.25 173.25 173.20 173.25 14.9K
12:33 173.25 173.25 173.23 173.23 18.7K
12:34 173.20 173.23 173.17 173.17 34.2K
12:35 173.17 173.17 173.14 173.14 13.7K
12:36 173.17 173.17 173.14 173.17 37.1K
12:37 173.17 173.17 173.11 173.11 16.7K
12:38 173.10 173.11 173.10 173.11 11.3K
12:39 173.11 173.14 173.09 173.11 25.0K
12:40 173.11 173.11 173.05 173.05 41.7K
12:41 173.08 173.08 173.05 173.05 15.3K
12:42 173.08 173.14 173.08 173.14 23.9K
12:43 173.11 173.14 173.11 173.11 18.7K
12:44 173.11 173.11 173.03 173.05 22.7K
12:45 173.05 173.11 173.05 173.11 29.8K
12:46 173.11 173.11 173.03 173.05 25.1K
12:47 173.05 173.11 173.04 173.11 26.5K
12:48 173.08 173.11 173.08 173.11 9.4K
12:49 173.11 173.17 173.11 173.17 24.9K
12:50 173.17 173.17 173.14 173.17 15.9K
12:51 173.17 173.22 173.14 173.22 24.1K
12:52 173.22 173.30 173.21 173.28 19.9K
12:53 173.28 173.28 173.22 173.22 37.9K
12:54 173.22 173.22 173.11 173.12 81.9K
12:55 173.14 173.17 173.11 173.17 23.1K
12:56 173.17 173.23 173.17 173.17 117.7K
12:57 173.17 173.20 173.14 173.14 19.8K
12:58 173.15 173.17 173.06 173.06 20.4K
12:59 173.09 173.17 173.06 173.17 51.2K
13:00 173.14 173.28 173.14 173.28 51.1K
13:01 173.28 173.28 173.28 173.28 39.5K
13:02 173.26 173.26 173.20 173.23 19.5K
13:03 173.20 173.23 173.17 173.20 31.9K
13:04 173.23 173.23 173.17 173.17 32.3K
13:05 173.23 173.37 173.20 173.34 53.2K
13:06 173.35 173.37 173.31 173.37 53.6K
13:07 173.37 173.37 173.32 173.34 29.4K
13:08 173.37 173.40 173.34 173.34 35.6K
13:09 173.34 173.34 173.23 173.23 29.3K
13:10 173.23 173.28 173.20 173.28 22.1K
13:11 173.28 173.28 173.25 173.28 9.9K
13:12 173.25 173.34 173.25 173.34 307.6K
13:13 173.34 173.40 173.34 173.38 16.8K
13:14 173.40 173.40 173.33 173.33 18.2K
13:15 173.34 173.34 173.31 173.34 16.2K
13:16 173.31 173.34 173.28 173.34 36.1K
13:17 173.34 173.35 173.31 173.34 11.4K
13:18 173.37 173.37 173.34 173.34 12.2K
13:19 173.37 173.37 173.34 173.34 29.6K
13:20 173.34 173.34 173.33 173.34 11.5K
13:21 173.34 173.37 173.31 173.37 7.3K
13:22 173.34 173.34 173.29 173.29 68.2K
13:23 173.29 173.31 173.26 173.31 8.5K
13:24 173.31 173.34 173.29 173.34 23.2K
13:25 173.34 173.37 173.32 173.37 14.1K
13:26 173.37 173.37 173.31 173.31 10.6K
13:27 173.34 173.36 173.31 173.34 26.8K
13:28 173.34 173.34 173.31 173.34 11.3K
13:29 173.34 173.37 173.31 173.33 9.3K
13:30 173.34 173.34 173.26 173.29 30.7K
13:31 173.29 173.29 173.28 173.28 16.2K
13:32 173.28 173.37 173.23 173.34 73.0K
13:33 173.34 173.35 173.31 173.34 21.0K
13:34 173.34 173.34 173.34 173.34 16.6K
13:35 173.31 173.34 173.26 173.34 44.7K
13:36 173.34 173.34 173.26 173.28 29.3K
13:37 173.29 173.31 173.26 173.29 28.7K
13:38 173.29 173.40 173.29 173.40 39.6K
13:39 173.43 173.51 173.40 173.43 65.1K
13:40 173.40 173.43 173.29 173.29 31.9K
13:41 173.29 173.34 173.26 173.34 21.8K
13:42 173.34 173.34 173.26 173.26 23.3K
13:43 173.29 173.30 173.26 173.29 30.1K
13:44 173.32 173.37 173.32 173.37 42.1K
13:45 173.40 173.43 173.40 173.40 34.3K
13:46 173.40 173.40 173.37 173.37 22.1K
13:47 173.40 173.42 173.35 173.37 19.0K
13:48 173.37 173.43 173.37 173.40 12.1K
13:49 173.40 173.40 173.37 173.40 58.9K
13:50 173.40 173.49 173.40 173.49 47.2K
13:51 173.46 173.52 173.43 173.46 26.9K
13:52 173.46 173.49 173.44 173.49 37.2K
13:53 173.49 173.49 173.45 173.46 13.0K
13:54 173.46 173.49 173.43 173.46 20.5K
13:55 173.46 173.49 173.46 173.49 15.4K
13:56 173.49 173.49 173.43 173.46 11.5K
13:57 173.46 173.46 173.43 173.46 17.2K
13:58 173.46 173.46 173.35 173.35 84.8K
13:59 173.32 173.35 173.32 173.32 17.2K
14:00 173.32 173.35 173.26 173.26 18.8K
14:01 173.23 173.29 173.23 173.28 63.8K
14:02 173.29 173.32 173.27 173.29 19.7K
14:03 173.29 173.32 173.29 173.29 43.2K
14:04 173.29 173.32 173.29 173.29 20.0K
14:05 173.29 173.35 173.26 173.35 37.4K
14:06 173.35 173.38 173.32 173.35 14.0K
14:07 173.35 173.43 173.35 173.41 42.2K
14:08 173.41 173.41 173.38 173.41 12.9K
14:09 173.41 173.58 173.38 173.58 53.0K
14:10 173.60 173.60 173.55 173.55 23.6K
14:11 173.58 173.69 173.58 173.69 29.0K
14:12 173.69 173.72 173.67 173.69 40.9K
14:13 173.69 173.72 173.68 173.69 40.9K
14:14 173.69 173.69 173.56 173.58 62.4K
14:15 173.55 173.66 173.55 173.63 29.7K
14:16 173.63 173.69 173.61 173.63 99.3K
14:17 173.63 173.64 173.63 173.63 21.2K
14:18 173.63 173.66 173.61 173.64 10.8K
14:19 173.60 173.63 173.58 173.58 41.0K
14:20 173.58 173.58 173.46 173.49 28.1K
14:21 173.46 173.55 173.46 173.52 57.9K
14:22 173.55 173.55 173.52 173.52 14.9K
14:23 173.52 173.53 173.49 173.52 15.6K
14:24 173.55 173.55 173.46 173.52 42.5K
14:25 173.55 173.55 173.52 173.52 21.9K
14:26 173.58 173.61 173.55 173.55 39.0K
14:27 173.61 173.64 173.58 173.64 24.7K
14:28 173.64 173.64 173.61 173.64 22.8K
14:29 173.64 173.64 173.57 173.61 33.0K
14:30 173.61 173.61 173.57 173.58 12.0K
14:31 173.58 173.61 173.58 173.58 15.7K
14:32 173.58 173.64 173.57 173.64 30.9K
14:33 173.64 173.64 173.61 173.64 22.7K
14:34 173.64 173.64 173.64 173.64 16.2K
14:35 173.64 173.66 173.63 173.63 46.6K
14:36 173.64 173.70 173.64 173.70 32.3K
14:37 173.69 173.70 173.69 173.70 13.8K
14:38 173.70 173.72 173.70 173.72 17.4K
14:39 173.70 173.70 173.69 173.70 12.5K
14:40 173.64 173.64 173.64 173.64 29.1K
14:41 173.64 173.64 173.61 173.64 17.6K
14:42 173.64 173.67 173.58 173.64 51.4K
14:43 173.67 173.67 173.61 173.64 88.4K
14:44 173.64 173.65 173.62 173.64 23.1K
14:45 173.64 173.67 173.62 173.64 20.6K
14:46 173.64 173.67 173.64 173.64 82.5K
14:47 173.64 173.76 173.64 173.76 63.7K
14:48 173.76 173.76 173.75 173.76 50.7K
14:49 173.76 173.78 173.73 173.78 39.9K
14:50 173.75 173.87 173.75 173.81 58.7K
14:51 173.81 173.87 173.78 173.87 30.1K
14:52 173.87 173.92 173.84 173.92 35.4K
14:53 173.92 173.92 173.90 173.92 21.9K
14:54 173.92 173.95 173.92 173.92 29.3K
14:55 173.92 173.95 173.92 173.92 17.3K
14:56 173.92 173.95 173.92 173.92 60.5K
14:57 173.86 173.86 173.80 173.80 45.9K
14:58 173.80 173.89 173.79 173.86 45.3K
14:59 173.86 173.95 173.86 173.92 58.5K
15:00 173.92 173.95 173.92 173.92 57.8K
15:01 173.92 173.92 173.85 173.85 46.8K
15:02 173.79 173.81 173.74 173.78 68.3K
15:03 173.78 173.78 173.75 173.78 30.0K
15:04 173.81 173.83 173.79 173.83 38.0K
15:05 173.81 173.81 173.81 173.81 21.7K
15:06 173.81 173.81 173.75 173.75 24.6K
15:07 173.75 173.75 173.66 173.75 68.2K
15:08 173.75 173.84 173.75 173.84 29.4K
15:09 173.81 173.81 173.78 173.78 60.1K
15:10 173.84 173.84 173.75 173.78 33.3K
15:11 173.75 173.78 173.72 173.72 35.5K
15:12 173.72 173.75 173.72 173.75 18.0K
15:13 173.72 173.75 173.69 173.69 30.7K
15:14 173.69 173.78 173.69 173.78 52.8K
15:15 173.75 173.78 173.72 173.75 30.1K
15:16 173.76 173.84 173.75 173.78 71.6K
15:17 173.81 173.81 173.81 173.81 15.7K
15:18 173.81 173.84 173.78 173.81 18.2K
15:19 173.81 173.81 173.78 173.80 34.6K
15:20 173.78 173.86 173.78 173.81 70.7K
15:21 173.81 173.84 173.81 173.81 66.7K
15:22 173.81 173.84 173.80 173.81 26.7K
15:23 173.81 173.89 173.80 173.84 52.4K
15:24 173.81 173.84 173.78 173.78 131.8K
15:25 173.75 173.81 173.73 173.81 54.7K
15:26 173.81 173.84 173.81 173.81 27.0K
15:27 173.81 173.81 173.81 173.81 17.1K
15:28 173.72 173.78 173.72 173.78 48.0K
15:29 173.69 173.72 173.63 173.66 166.8K
15:30 173.69 173.69 173.66 173.69 20.3K
15:31 173.69 173.69 173.61 173.66 50.1K
15:32 173.66 173.72 173.63 173.69 47.1K
15:33 173.69 173.69 173.66 173.69 62.4K
15:34 173.69 173.69 173.55 173.58 66.8K
15:35 173.61 173.63 173.58 173.63 70.0K
15:36 173.63 173.63 173.61 173.63 50.2K
15:37 173.63 173.66 173.61 173.63 55.0K
15:38 173.60 173.77 173.60 173.77 138.4K
15:39 173.74 173.74 173.68 173.68 145.8K
15:40 173.66 173.69 173.63 173.69 61.2K
15:41 173.69 173.69 173.60 173.63 47.9K
15:42 173.66 173.66 173.60 173.63 91.2K
15:43 173.63 173.66 173.63 173.63 44.5K
15:44 173.63 173.66 173.49 173.52 73.5K
15:45 173.52 173.55 173.43 173.52 93.2K
15:46 173.55 173.55 173.49 173.49 38.3K
15:47 173.49 173.52 173.46 173.46 166.8K
15:48 173.46 173.46 173.38 173.38 69.5K
15:49 173.38 173.40 173.29 173.35 175.1K
15:50 173.40 173.49 173.40 173.46 261.0K
15:51 173.52 173.57 173.52 173.52 125.7K
15:52 173.55 173.58 173.52 173.58 111.6K
15:53 173.52 173.58 173.52 173.56 182.9K
15:54 173.57 173.63 173.55 173.57 219.4K
15:55 173.57 173.57 173.54 173.57 226.0K
15:56 173.54 173.60 173.51 173.57 321.7K
15:57 173.63 173.66 173.56 173.57 206.3K
15:58 173.63 173.66 173.57 173.63 382.0K
15:59 173.63 173.66 173.37 173.37 8,425.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar