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
09:30 172.86 173.14 172.80 172.83 812.9K
09:31 172.85 172.91 172.43 172.91 201.6K
09:32 172.86 173.37 172.86 173.09 83.7K
09:33 172.98 173.09 172.83 172.98 51.9K
09:34 173.17 173.49 173.17 173.49 61.6K
09:35 173.43 173.94 173.43 173.94 76.2K
09:36 173.94 174.08 173.74 173.74 135.7K
09:37 173.57 173.57 173.23 173.32 61.4K
09:38 173.23 173.57 173.23 173.52 65.3K
09:39 173.55 173.69 173.49 173.69 55.8K
09:40 173.69 173.83 173.69 173.69 96.5K
09:41 173.69 173.78 173.47 173.47 100.3K
09:42 173.44 173.47 173.24 173.27 83.9K
09:43 173.27 173.41 173.27 173.38 63.9K
09:44 173.41 173.49 173.35 173.35 50.8K
09:45 173.27 173.44 173.24 173.35 63.8K
09:46 173.38 173.41 173.30 173.32 41.7K
09:47 173.32 173.33 173.24 173.30 50.7K
09:48 173.30 173.44 173.30 173.35 21.7K
09:49 173.30 173.35 173.24 173.33 52.9K
09:50 173.33 173.33 173.15 173.21 67.6K
09:51 173.21 173.21 173.07 173.07 61.7K
09:52 173.07 173.18 173.04 173.18 55.6K
09:53 173.18 173.18 173.12 173.12 38.1K
09:54 173.12 173.15 173.07 173.08 27.8K
09:55 173.07 173.12 173.07 173.07 60.0K
09:56 173.09 173.12 173.07 173.12 27.7K
09:57 173.15 173.24 173.12 173.12 83.8K
09:58 173.09 173.27 173.09 173.27 19.9K
09:59 173.24 173.27 173.21 173.24 30.3K
10:00 173.29 173.58 173.29 173.58 68.9K
10:01 173.52 173.52 173.41 173.52 79.2K
10:02 173.52 173.55 173.49 173.49 46.7K
10:03 173.52 173.64 173.52 173.64 45.0K
10:04 173.61 173.61 173.41 173.41 83.3K
10:05 173.41 173.52 173.35 173.36 61.7K
10:06 173.35 173.35 173.27 173.30 41.1K
10:07 173.30 173.36 173.29 173.32 65.6K
10:08 173.35 173.36 173.29 173.35 48.9K
10:09 173.38 173.38 173.32 173.35 48.0K
10:10 173.47 173.61 173.46 173.58 62.3K
10:11 173.61 173.61 173.47 173.55 70.3K
10:12 173.52 173.58 173.52 173.52 51.9K
10:13 173.49 173.58 173.49 173.58 38.2K
10:14 173.58 173.69 173.57 173.57 43.8K
10:15 173.57 173.65 173.51 173.63 72.7K
10:16 173.63 173.63 173.38 173.40 75.9K
10:17 173.37 173.54 173.32 173.54 165.4K
10:18 173.54 173.54 173.35 173.49 66.6K
10:19 173.49 173.52 173.35 173.37 39.6K
10:20 173.35 173.38 173.29 173.29 50.3K
10:21 173.29 173.41 173.29 173.32 170.1K
10:22 173.35 173.35 173.23 173.23 93.6K
10:23 173.23 173.26 173.06 173.09 107.0K
10:24 173.06 173.12 173.06 173.06 36.4K
10:25 173.06 173.20 173.06 173.18 45.5K
10:26 173.14 173.21 173.09 173.21 63.3K
10:27 173.18 173.18 173.12 173.12 36.8K
10:28 173.06 173.06 172.93 172.95 62.5K
10:29 172.95 172.95 172.89 172.89 113.0K
10:30 172.89 172.90 172.76 172.78 67.2K
10:31 172.83 172.98 172.78 172.98 104.1K
10:32 172.98 173.04 172.95 173.04 90.3K
10:33 173.01 173.07 172.98 173.06 49.5K
10:34 173.06 173.18 173.06 173.18 68.4K
10:35 173.18 173.21 173.12 173.15 81.8K
10:36 173.12 173.29 173.12 173.24 87.7K
10:37 173.24 173.29 173.21 173.29 72.3K
10:38 173.24 173.31 173.22 173.24 52.0K
10:39 173.18 173.21 173.15 173.18 47.9K
10:40 173.18 173.24 173.18 173.24 47.3K
10:41 173.21 173.32 173.21 173.27 38.0K
10:42 173.27 173.35 173.27 173.35 64.8K
10:43 173.29 173.30 173.18 173.21 45.4K
10:44 173.18 173.24 173.18 173.23 81.7K
10:45 173.21 173.21 173.12 173.12 86.1K
10:46 173.10 173.21 173.10 173.16 42.7K
10:47 173.18 173.21 173.12 173.12 37.2K
10:48 173.09 173.20 173.09 173.18 97.5K
10:49 173.18 173.18 173.09 173.12 63.8K
10:50 173.09 173.12 173.06 173.12 127.8K
10:51 173.10 173.10 173.03 173.06 68.0K
10:52 173.06 173.14 173.03 173.12 57.1K
10:53 173.09 173.09 173.06 173.06 25.7K
10:54 173.06 173.09 173.03 173.03 22.8K
10:55 173.04 173.23 173.04 173.23 111.9K
10:56 173.18 173.20 173.18 173.18 40.2K
10:57 173.18 173.26 173.15 173.15 39.0K
10:58 173.17 173.18 173.17 173.18 24.7K
10:59 173.18 173.26 173.15 173.26 44.4K
11:00 173.26 173.26 173.17 173.17 44.6K
11:01 173.15 173.17 173.14 173.17 35.4K
11:02 173.17 173.23 173.14 173.23 40.5K
11:03 173.25 173.25 173.17 173.20 42.5K
11:04 173.20 173.25 173.17 173.17 33.7K
11:05 173.17 173.17 173.03 173.08 38.6K
11:06 173.08 173.08 172.99 173.02 59.7K
11:07 173.05 173.05 172.97 173.00 51.5K
11:08 173.00 173.05 173.00 173.00 37.7K
11:09 173.00 173.00 172.91 172.91 39.3K
11:10 172.94 173.02 172.94 172.94 35.0K
11:11 172.94 172.97 172.91 172.94 32.2K
11:12 172.94 172.97 172.94 172.94 67.1K
11:13 172.97 172.97 172.92 172.92 44.9K
11:14 172.87 172.97 172.87 172.97 74.6K
11:15 172.97 172.97 172.92 172.97 59.9K
11:16 172.97 173.06 172.97 173.05 29.3K
11:17 173.09 173.09 172.99 173.03 33.3K
11:18 173.00 173.11 173.00 173.11 56.6K
11:19 173.11 173.17 173.10 173.17 31.8K
11:20 173.23 173.26 173.20 173.23 26.4K
11:21 173.23 173.26 173.20 173.22 26.3K
11:22 173.23 173.23 173.17 173.17 25.5K
11:23 173.20 173.26 173.19 173.26 43.8K
11:24 173.22 173.28 173.22 173.26 51.3K
11:25 173.28 173.31 173.26 173.31 16.8K
11:26 173.31 173.37 173.31 173.34 21.7K
11:27 173.34 173.46 173.34 173.46 41.8K
11:28 173.46 173.48 173.46 173.46 40.4K
11:29 173.48 173.51 173.48 173.48 39.3K
11:30 173.51 173.51 173.48 173.51 14.8K
11:31 173.51 173.54 173.50 173.50 17.9K
11:32 173.51 173.54 173.51 173.51 48.3K
11:33 173.48 173.48 173.40 173.40 34.9K
11:34 173.40 173.43 173.40 173.40 48.2K
11:35 173.40 173.46 173.40 173.46 17.5K
11:36 173.46 173.51 173.46 173.48 36.5K
11:37 173.45 173.51 173.45 173.48 44.9K
11:38 173.43 173.51 173.43 173.51 22.5K
11:39 173.51 173.60 173.48 173.60 14.9K
11:40 173.57 173.57 173.54 173.57 8.6K
11:41 173.54 173.57 173.51 173.57 27.0K
11:42 173.60 173.60 173.56 173.57 18.7K
11:43 173.60 173.60 173.57 173.60 16.7K
11:44 173.60 173.60 173.54 173.57 49.3K
11:45 173.57 173.60 173.54 173.57 24.1K
11:46 173.57 173.60 173.51 173.51 38.9K
11:47 173.51 173.51 173.46 173.46 63.4K
11:48 173.46 173.46 173.45 173.46 20.0K
11:49 173.46 173.48 173.43 173.43 18.1K
11:50 173.43 173.43 173.37 173.40 17.2K
11:51 173.40 173.40 173.34 173.37 59.0K
11:52 173.34 173.34 173.28 173.28 71.4K
11:53 173.28 173.28 173.26 173.28 65.5K
11:54 173.28 173.37 173.28 173.37 41.4K
11:55 173.37 173.43 173.34 173.40 49.5K
11:56 173.40 173.40 173.34 173.34 59.5K
11:57 173.34 173.43 173.34 173.43 17.1K
11:58 173.40 173.40 173.33 173.34 15.2K
11:59 173.35 173.37 173.34 173.37 11.7K
12:00 173.37 173.37 173.34 173.34 10.9K
12:01 173.34 173.34 173.25 173.34 61.6K
12:02 173.34 173.45 173.34 173.45 30.0K
12:03 173.45 173.46 173.39 173.39 28.0K
12:04 173.40 173.42 173.40 173.40 11.3K
12:05 173.40 173.40 173.28 173.28 30.4K
12:06 173.28 173.31 173.28 173.28 10.2K
12:07 173.25 173.28 173.20 173.20 19.2K
12:08 173.20 173.23 173.20 173.23 14.9K
12:09 173.23 173.25 173.20 173.23 10.3K
12:10 173.23 173.25 173.17 173.17 16.4K
12:11 173.17 173.20 173.16 173.17 50.1K
12:12 173.17 173.20 173.16 173.17 46.9K
12:13 173.15 173.20 173.09 173.09 52.8K
12:14 173.11 173.12 173.09 173.11 24.9K
12:15 173.11 173.20 173.09 173.20 35.5K
12:16 173.17 173.20 173.17 173.17 11.5K
12:17 173.14 173.28 173.14 173.20 107.0K
12:18 173.21 173.24 173.17 173.17 43.5K
12:19 173.20 173.20 173.18 173.20 10.7K
12:20 173.20 173.24 173.17 173.23 17.3K
12:21 173.23 173.37 173.23 173.34 44.9K
12:22 173.34 173.37 173.34 173.34 14.3K
12:23 173.34 173.37 173.34 173.37 34.9K
12:24 173.34 173.37 173.34 173.34 34.0K
12:25 173.34 173.35 173.31 173.34 15.0K
12:26 173.34 173.37 173.31 173.34 41.5K
12:27 173.34 173.36 173.27 173.29 102.9K
12:28 173.29 173.29 173.23 173.27 58.8K
12:29 173.28 173.31 173.26 173.31 12.1K
12:30 173.28 173.40 173.28 173.40 95.0K
12:31 173.40 173.40 173.37 173.40 2.8K
12:32 173.43 173.46 173.40 173.43 67.9K
12:33 173.43 173.43 173.37 173.40 11.2K
12:34 173.40 173.45 173.40 173.45 12.8K
12:35 173.45 173.54 173.45 173.51 25.9K
12:36 173.51 173.54 173.51 173.54 18.3K
12:37 173.54 173.54 173.51 173.51 22.3K
12:38 173.51 173.54 173.48 173.51 29.9K
12:39 173.51 173.51 173.48 173.48 12.1K
12:40 173.51 173.51 173.51 173.51 15.5K
12:41 173.48 173.51 173.48 173.51 33.0K
12:42 173.54 173.57 173.51 173.57 24.3K
12:43 173.57 173.63 173.57 173.63 18.3K
12:44 173.63 173.65 173.57 173.57 25.7K
12:45 173.57 173.63 173.54 173.63 20.2K
12:46 173.63 173.69 173.60 173.69 39.0K
12:47 173.69 173.71 173.66 173.69 28.8K
12:48 173.70 173.74 173.66 173.74 28.1K
12:49 173.75 173.75 173.71 173.74 18.0K
12:50 173.74 173.75 173.71 173.74 9.7K
12:51 173.74 173.75 173.71 173.74 12.4K
12:52 173.74 173.77 173.71 173.75 39.5K
12:53 173.75 173.77 173.72 173.74 15.7K
12:54 173.74 173.77 173.71 173.74 6.6K
12:55 173.73 173.77 173.71 173.72 16.3K
12:56 173.72 173.74 173.71 173.74 13.8K
12:57 173.77 173.91 173.74 173.91 83.5K
12:58 173.93 173.93 173.83 173.86 66.3K
12:59 173.89 173.91 173.89 173.91 22.0K
13:00 173.91 174.00 173.91 174.00 49.9K
13:01 173.97 174.03 173.97 173.97 63.0K
13:02 173.97 173.97 173.86 173.86 55.9K
13:03 173.83 173.86 173.74 173.74 26.1K
13:04 173.74 173.74 173.68 173.69 37.4K
13:05 173.69 173.69 173.63 173.63 49.2K
13:06 173.63 173.63 173.63 173.63 6.4K
13:07 173.63 173.74 173.63 173.74 45.8K
13:08 173.74 173.80 173.74 173.77 77.4K
13:09 173.80 173.80 173.72 173.74 18.3K
13:10 173.71 173.83 173.69 173.83 44.7K
13:11 173.81 173.83 173.71 173.74 63.5K
13:12 173.74 173.77 173.72 173.77 11.2K
13:13 173.72 173.75 173.69 173.69 21.4K
13:14 173.69 173.69 173.63 173.63 23.7K
13:15 173.60 173.63 173.57 173.63 28.3K
13:16 173.63 173.66 173.60 173.60 14.9K
13:17 173.63 173.69 173.60 173.69 16.4K
13:18 173.69 173.69 173.63 173.66 21.8K
13:19 173.66 173.71 173.66 173.69 13.2K
13:20 173.69 173.71 173.69 173.71 9.8K
13:21 173.69 173.69 173.63 173.63 26.3K
13:22 173.60 173.66 173.60 173.66 6.6K
13:23 173.60 173.66 173.57 173.66 41.8K
13:24 173.66 173.66 173.54 173.57 39.8K
13:25 173.63 173.66 173.63 173.63 25.1K
13:26 173.66 173.66 173.60 173.63 20.1K
13:27 173.63 173.63 173.62 173.63 16.7K
13:28 173.63 173.69 173.63 173.66 23.6K
13:29 173.69 173.72 173.63 173.63 93.0K
13:30 173.60 173.72 173.60 173.69 42.2K
13:31 173.69 173.75 173.66 173.70 71.2K
13:32 173.70 173.70 173.55 173.57 56.2K
13:33 173.57 173.58 173.57 173.57 101.3K
13:34 173.57 173.58 173.51 173.51 109.3K
13:35 173.51 173.51 173.36 173.39 88.7K
13:36 173.39 173.40 173.33 173.39 94.1K
13:37 173.39 173.39 173.33 173.33 101.1K
13:38 173.33 173.36 173.22 173.28 1,052.6K
13:39 173.28 173.28 173.14 173.14 47.9K
13:40 173.16 173.22 173.14 173.22 122.7K
13:41 173.22 173.31 173.22 173.28 327.5K
13:42 173.28 173.45 173.17 173.17 512.2K
13:43 173.17 173.37 173.14 173.34 248.3K
13:44 173.28 173.28 173.17 173.22 153.3K
13:45 173.22 173.28 173.20 173.28 25.2K
13:46 173.31 173.45 173.28 173.42 53.2K
13:47 173.39 173.40 173.29 173.29 59.4K
13:48 173.28 173.28 173.25 173.28 14.1K
13:49 173.28 173.28 173.25 173.28 70.9K
13:50 173.28 173.28 173.19 173.19 95.5K
13:51 173.22 173.31 173.22 173.22 72.8K
13:52 173.22 173.35 173.22 173.35 72.9K
13:53 173.36 173.36 173.31 173.31 14.3K
13:54 173.33 173.36 173.31 173.31 7.0K
13:55 173.33 173.48 173.31 173.48 28.9K
13:56 173.45 173.51 173.42 173.42 44.8K
13:57 173.42 173.45 173.42 173.45 26.0K
13:58 173.48 173.48 173.42 173.46 12.3K
13:59 173.45 173.65 173.45 173.62 40.6K
14:00 173.62 173.71 173.62 173.71 28.4K
14:01 173.68 173.68 173.61 173.62 52.7K
14:02 173.63 173.65 173.56 173.65 29.0K
14:03 173.65 173.65 173.62 173.62 25.5K
14:04 173.62 173.63 173.62 173.62 37.6K
14:05 173.65 173.76 173.62 173.73 60.9K
14:06 173.74 173.90 173.73 173.87 155.0K
14:07 173.90 173.99 173.90 173.98 64.6K
14:08 173.98 174.01 173.84 173.87 139.4K
14:09 173.87 173.87 173.64 173.70 72.9K
14:10 173.70 173.70 173.66 173.67 87.3K
14:11 173.67 173.67 173.56 173.56 25.3K
14:12 173.56 173.64 173.56 173.56 109.2K
14:13 173.56 173.70 173.56 173.67 55.7K
14:14 173.70 173.70 173.56 173.59 58.9K
14:15 173.56 173.59 173.56 173.59 47.8K
14:16 173.56 173.59 173.56 173.56 35.2K
14:17 173.56 173.59 173.50 173.50 95.9K
14:18 173.57 173.57 173.39 173.47 224.9K
14:19 173.53 173.53 173.30 173.33 197.6K
14:20 173.36 173.53 173.33 173.53 58.1K
14:21 173.53 173.53 173.50 173.50 58.2K
14:22 173.53 173.53 173.27 173.30 65.7K
14:23 173.27 173.27 173.19 173.19 35.9K
14:24 173.22 173.22 173.13 173.13 93.3K
14:25 173.16 173.19 173.11 173.14 168.5K
14:26 173.08 173.14 173.05 173.08 55.3K
14:27 173.08 173.19 173.08 173.19 60.9K
14:28 173.14 173.16 173.14 173.16 15.1K
14:29 173.14 173.16 173.08 173.08 235.7K
14:30 173.11 173.11 172.96 172.96 94.3K
14:31 172.99 173.08 172.96 173.05 117.7K
14:32 173.05 173.08 173.02 173.03 12.1K
14:33 173.03 173.08 173.02 173.05 73.6K
14:34 173.08 173.08 173.02 173.05 22.6K
14:35 173.05 173.05 173.02 173.05 30.2K
14:36 173.06 173.06 173.02 173.05 25.7K
14:37 173.02 173.08 173.02 173.05 36.9K
14:38 173.05 173.06 172.96 172.99 83.5K
14:39 173.08 173.13 173.05 173.08 117.9K
14:40 173.05 173.08 173.02 173.02 20.1K
14:41 173.05 173.05 172.99 172.99 81.6K
14:42 172.99 172.99 172.96 172.99 37.5K
14:43 172.99 172.99 172.96 172.96 22.8K
14:44 172.99 172.99 172.76 172.84 319.7K
14:45 172.76 172.79 172.76 172.79 152.0K
14:46 172.76 172.76 172.73 172.75 21.1K
14:47 172.76 172.76 172.73 172.76 15.0K
14:48 172.76 172.76 172.65 172.65 309.2K
14:49 172.65 172.65 172.51 172.53 164.0K
14:50 172.53 172.54 172.42 172.42 85.2K
14:51 172.39 172.45 172.39 172.45 32.5K
14:52 172.42 172.45 172.41 172.42 82.5K
14:53 172.42 172.45 172.39 172.45 39.4K
14:54 172.45 172.45 172.36 172.42 62.7K
14:55 172.45 172.48 172.42 172.45 68.0K
14:56 172.48 172.48 172.45 172.45 20.3K
14:57 172.45 172.51 172.45 172.45 14.0K
14:58 172.48 172.48 172.41 172.45 100.2K
14:59 172.48 172.56 172.42 172.56 110.9K
15:00 172.56 172.65 172.51 172.65 47.7K
15:01 172.65 172.71 172.62 172.71 34.9K
15:02 172.71 172.71 172.68 172.68 20.5K
15:03 172.68 172.73 172.68 172.68 67.8K
15:04 172.68 172.68 172.59 172.59 66.6K
15:05 172.59 172.62 172.56 172.59 19.4K
15:06 172.59 172.60 172.56 172.56 93.6K
15:07 172.56 172.59 172.51 172.53 46.7K
15:08 172.51 172.54 172.48 172.48 34.8K
15:09 172.56 172.62 172.54 172.62 103.4K
15:10 172.59 172.65 172.56 172.56 104.3K
15:11 172.59 172.59 172.51 172.54 38.2K
15:12 172.51 172.56 172.51 172.53 31.6K
15:13 172.53 172.56 172.51 172.51 15.6K
15:14 172.56 172.56 172.51 172.53 58.2K
15:15 172.53 172.62 172.51 172.59 84.9K
15:16 172.56 172.59 172.56 172.59 23.2K
15:17 172.59 172.62 172.56 172.59 22.2K
15:18 172.59 172.62 172.54 172.59 93.4K
15:19 172.59 172.59 172.51 172.51 28.8K
15:20 172.59 172.62 172.53 172.54 46.8K
15:21 172.51 172.55 172.51 172.53 31.2K
15:22 172.53 172.54 172.51 172.51 41.5K
15:23 172.54 172.54 172.51 172.53 40.4K
15:24 172.51 172.62 172.51 172.62 116.1K
15:25 172.62 172.65 172.59 172.62 164.3K
15:26 172.62 172.62 172.59 172.59 39.8K
15:27 172.61 172.65 172.57 172.57 91.2K
15:28 172.62 172.62 172.51 172.51 42.1K
15:29 172.51 172.56 172.51 172.54 30.4K
15:30 172.53 172.54 172.48 172.48 62.0K
15:31 172.45 172.48 172.45 172.45 76.9K
15:32 172.48 172.48 172.39 172.45 97.8K
15:33 172.42 172.42 172.39 172.42 38.1K
15:34 172.42 172.42 172.33 172.33 525.9K
15:35 172.36 172.37 172.34 172.36 33.8K
15:36 172.36 172.39 172.31 172.31 76.5K
15:37 172.31 172.42 172.31 172.36 299.4K
15:38 172.36 172.45 172.36 172.42 116.8K
15:39 172.39 172.42 172.34 172.39 96.9K
15:40 172.37 172.51 172.37 172.48 288.7K
15:41 172.48 172.48 172.39 172.42 77.8K
15:42 172.42 172.42 172.34 172.34 75.7K
15:43 172.39 172.39 172.36 172.37 43.0K
15:44 172.39 172.39 172.34 172.34 29.2K
15:45 172.34 172.39 172.28 172.31 148.8K
15:46 172.31 172.40 172.28 172.31 123.1K
15:47 172.28 172.31 172.28 172.31 37.4K
15:48 172.34 172.34 172.28 172.31 54.2K
15:49 172.31 172.45 172.31 172.42 159.9K
15:50 172.37 172.62 172.37 172.62 292.9K
15:51 172.59 172.68 172.57 172.59 117.1K
15:52 172.68 172.68 172.57 172.65 185.2K
15:53 172.68 172.74 172.62 172.71 89.5K
15:54 172.74 172.74 172.65 172.65 156.3K
15:55 172.71 172.80 172.65 172.65 369.3K
15:56 172.68 172.71 172.62 172.65 300.2K
15:57 172.65 172.74 172.65 172.71 194.6K
15:58 172.71 172.71 172.64 172.71 541.8K
15:59 172.65 172.68 172.62 172.62 6,422.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar