Dow Jones Hotel

DJUSHL
🏛️ Vereinigte Staaten →
93.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 92.58 92.58 92.08 92.08 63.5K
09:31 91.89 92.26 91.86 92.21 19.8K
09:32 92.21 92.37 92.21 92.26 19.8K
09:33 92.21 92.26 92.10 92.13 9.6K
09:34 92.13 92.37 92.13 92.34 11.5K
09:35 92.37 92.37 92.34 92.34 6.8K
09:36 92.32 92.32 92.13 92.16 12.1K
09:37 92.13 92.13 91.86 91.86 5.4K
09:38 91.86 91.90 91.81 91.81 2.4K
09:39 91.81 91.81 91.71 91.73 25.4K
09:40 91.76 91.86 91.76 91.84 7.2K
09:41 91.86 91.86 91.81 91.81 5.6K
09:42 91.70 91.70 91.44 91.44 10.0K
09:43 91.44 91.60 91.44 91.47 9.2K
09:44 91.49 91.71 91.49 91.71 8.2K
09:45 91.71 91.89 91.71 91.81 16.5K
09:46 91.81 91.81 91.76 91.81 6.5K
09:47 91.76 91.81 91.65 91.65 12.1K
09:48 91.65 91.65 91.60 91.63 6.8K
09:49 91.63 91.63 91.55 91.63 6.7K
09:50 91.63 91.71 91.63 91.68 2.6K
09:51 91.68 91.76 91.68 91.76 6.2K
09:52 91.79 91.92 91.79 91.92 14.9K
09:53 91.92 91.92 91.92 91.92 3.4K
09:54 91.92 91.92 91.89 91.89 4.4K
09:55 91.89 91.92 91.79 91.79 4.9K
09:56 91.86 91.92 91.84 91.92 7.9K
09:57 91.92 91.97 91.92 91.97 4.2K
09:58 91.97 92.02 91.94 92.02 6.9K
09:59 92.02 92.18 92.02 92.18 16.8K
10:00 92.18 92.18 92.02 92.08 29.3K
10:01 92.10 92.10 91.97 91.97 33.4K
10:02 91.97 91.97 91.97 91.97 4.1K
10:03 91.97 91.97 91.86 91.94 24.4K
10:04 91.94 92.00 91.94 92.00 6.1K
10:05 92.00 92.03 91.94 91.94 7.6K
10:06 92.00 92.00 91.94 92.00 6.0K
10:07 92.10 92.10 92.05 92.05 5.6K
10:08 92.05 92.08 92.05 92.08 6.4K
10:09 92.05 92.05 92.00 92.02 1.8K
10:10 92.02 92.13 92.02 92.10 19.1K
10:11 92.08 92.13 92.08 92.13 18.0K
10:12 92.13 92.18 92.13 92.18 3.9K
10:13 92.18 92.18 92.05 92.13 11.4K
10:14 92.10 92.13 92.02 92.05 17.8K
10:15 92.05 92.05 92.02 92.02 4.3K
10:16 92.02 92.02 91.92 91.92 4.6K
10:17 91.92 91.92 91.79 91.79 4.2K
10:18 91.81 91.86 91.81 91.84 8.2K
10:19 91.86 91.92 91.84 91.92 25.8K
10:20 91.92 91.92 91.89 91.89 3.0K
10:21 91.89 91.97 91.89 91.94 94.3K
10:22 91.89 91.92 91.84 91.84 3.0K
10:23 91.84 91.86 91.84 91.84 2.9K
10:24 91.84 91.86 91.79 91.81 9.9K
10:25 91.81 91.81 91.76 91.81 22.1K
10:26 91.81 91.81 91.77 91.77 3.5K
10:27 91.77 91.81 91.76 91.81 6.4K
10:28 91.81 91.89 91.81 91.81 7.9K
10:29 91.81 91.81 91.79 91.81 3.3K
10:30 91.79 91.86 91.79 91.86 6.9K
10:31 91.86 91.89 91.86 91.86 2.3K
10:32 91.89 91.92 91.86 91.86 8.2K
10:33 91.84 91.86 91.84 91.86 3.0K
10:34 91.86 91.92 91.86 91.89 7.3K
10:35 91.89 91.94 91.86 91.86 7.0K
10:36 91.89 91.89 91.86 91.86 2.4K
10:37 91.86 91.92 91.86 91.92 13.9K
10:38 91.94 91.94 91.86 91.92 10.8K
10:39 91.92 91.92 91.89 91.92 5.3K
10:40 91.92 92.00 91.92 92.00 23.4K
10:41 92.00 92.00 91.92 91.92 30.1K
10:42 91.94 92.05 91.94 92.05 9.8K
10:43 92.05 92.05 92.00 92.00 8.0K
10:44 92.00 92.00 91.97 92.00 0.7K
10:45 91.97 92.02 91.97 92.02 6.0K
10:46 92.02 92.13 92.02 92.13 22.7K
10:47 92.13 92.21 92.13 92.18 19.1K
10:48 92.16 92.21 92.16 92.18 4.4K
10:49 92.21 92.21 92.18 92.21 15.3K
10:50 92.21 92.21 92.05 92.05 34.9K
10:51 92.05 92.10 92.02 92.10 10.9K
10:52 92.10 92.16 92.10 92.16 3.9K
10:53 92.16 92.21 92.16 92.21 6.2K
10:54 92.21 92.24 92.18 92.24 13.5K
10:55 92.24 92.29 92.24 92.29 11.7K
10:56 92.29 92.29 92.29 92.29 0.7K
10:57 92.29 92.29 92.26 92.26 6.8K
10:58 92.26 92.26 92.21 92.24 1.1K
10:59 92.26 92.29 92.26 92.29 13.1K
11:00 92.31 92.34 92.29 92.32 16.0K
11:01 92.32 92.42 92.32 92.42 11.3K
11:02 92.45 92.48 92.42 92.42 6.8K
11:03 92.42 92.42 92.34 92.34 4.1K
11:04 92.34 92.37 92.32 92.34 6.5K
11:05 92.34 92.37 92.34 92.37 14.0K
11:06 92.37 92.40 92.37 92.40 2.0K
11:07 92.40 92.48 92.40 92.43 15.5K
11:08 92.43 92.43 92.37 92.37 9.4K
11:09 92.37 92.50 92.37 92.43 28.2K
11:10 92.42 92.42 92.40 92.42 13.1K
11:11 92.42 92.48 92.40 92.40 12.3K
11:12 92.40 92.48 92.40 92.42 5.0K
11:13 92.42 92.45 92.42 92.42 1.2K
11:14 92.42 92.45 92.40 92.42 3.5K
11:15 92.42 92.45 92.40 92.45 8.4K
11:16 92.45 92.48 92.45 92.45 7.4K
11:17 92.45 92.50 92.45 92.50 12.5K
11:18 92.50 92.50 92.42 92.42 15.3K
11:19 92.42 92.47 92.42 92.45 6.3K
11:20 92.48 92.53 92.48 92.51 6.6K
11:21 92.51 92.56 92.48 92.56 3.4K
11:22 92.58 92.58 92.55 92.56 38.0K
11:23 92.56 92.56 92.48 92.48 7.0K
11:24 92.48 92.48 92.40 92.40 15.8K
11:25 92.40 92.45 92.37 92.45 15.6K
11:26 92.45 92.45 92.45 92.45 2.4K
11:27 92.42 92.43 92.42 92.43 5.6K
11:28 92.40 92.40 92.40 92.40 4.8K
11:29 92.40 92.40 92.37 92.37 9.0K
11:30 92.37 92.45 92.34 92.40 25.2K
11:31 92.37 92.40 92.34 92.40 14.8K
11:32 92.40 92.40 92.37 92.40 6.8K
11:33 92.40 92.45 92.40 92.45 6.7K
11:34 92.45 92.45 92.34 92.45 37.7K
11:35 92.45 92.45 92.37 92.37 9.2K
11:36 92.37 92.50 92.37 92.42 18.5K
11:37 92.42 92.45 92.40 92.40 14.4K
11:38 92.40 92.41 92.40 92.40 1.8K
11:39 92.40 92.42 92.37 92.37 10.6K
11:40 92.37 92.40 92.37 92.37 6.1K
11:41 92.37 92.40 92.37 92.40 22.9K
11:42 92.40 92.42 92.38 92.42 11.3K
11:43 92.48 92.50 92.48 92.50 31.2K
11:44 92.50 92.50 92.45 92.45 12.1K
11:45 92.45 92.45 92.40 92.40 18.1K
11:46 92.40 92.40 92.32 92.32 20.5K
11:47 92.32 92.32 92.24 92.24 23.4K
11:48 92.26 92.26 92.21 92.26 14.9K
11:49 92.21 92.24 92.21 92.24 7.9K
11:50 92.24 92.24 92.24 92.24 2.4K
11:51 92.24 92.24 92.21 92.21 0.9K
11:52 92.21 92.24 92.21 92.21 1.0K
11:53 92.21 92.21 92.21 92.21 1.6K
11:54 92.21 92.29 92.21 92.29 14.0K
11:55 92.29 92.34 92.26 92.26 36.0K
11:56 92.26 92.29 92.26 92.29 4.5K
11:57 92.29 92.32 92.29 92.32 9.6K
11:58 92.32 92.34 92.32 92.34 4.9K
11:59 92.32 92.32 92.32 92.32 0.6K
12:00 92.32 92.32 92.26 92.26 1.9K
12:01 92.26 92.34 92.26 92.34 8.9K
12:02 92.34 92.34 92.29 92.32 7.5K
12:03 92.32 92.34 92.32 92.34 7.2K
12:04 92.34 92.34 92.32 92.34 2.6K
12:05 92.34 92.37 92.32 92.32 10.8K
12:06 92.32 92.32 92.29 92.29 4.4K
12:07 92.29 92.29 92.24 92.24 3.4K
12:08 92.24 92.24 92.21 92.24 0.7K
12:09 92.26 92.26 92.24 92.24 2.5K
12:10 92.24 92.24 92.24 92.24 3.4K
12:11 92.24 92.26 92.16 92.16 9.4K
12:12 92.16 92.16 92.13 92.16 9.7K
12:13 92.13 92.24 92.13 92.18 61.5K
12:14 92.18 92.18 92.10 92.10 12.1K
12:15 92.10 92.10 92.08 92.08 1.4K
12:16 92.05 92.08 92.05 92.08 31.7K
12:17 92.08 92.08 92.02 92.02 3.0K
12:18 92.02 92.05 92.00 92.05 6.5K
12:19 92.05 92.05 92.02 92.02 2.9K
12:20 92.02 92.10 92.02 92.10 12.0K
12:21 92.10 92.10 92.05 92.05 2.7K
12:22 92.05 92.32 92.05 92.26 346.4K
12:23 92.26 92.29 92.26 92.29 5.9K
12:24 92.29 92.42 92.29 92.42 28.2K
12:25 92.42 92.45 92.42 92.45 20.7K
12:26 92.48 92.48 92.42 92.45 4.2K
12:27 92.45 92.50 92.38 92.48 28.9K
12:28 92.45 92.45 92.45 92.45 1.9K
12:29 92.45 92.45 92.42 92.42 3.1K
12:30 92.42 92.50 92.42 92.50 3.7K
12:31 92.50 92.50 92.45 92.48 8.1K
12:32 92.48 92.48 92.45 92.45 5.5K
12:33 92.45 92.50 92.42 92.50 4.1K
12:34 92.50 92.50 92.34 92.34 16.9K
12:35 92.34 92.34 92.34 92.34 9.6K
12:36 92.34 92.34 92.32 92.34 2.9K
12:37 92.34 92.34 92.26 92.26 4.2K
12:38 92.26 92.34 92.26 92.26 14.0K
12:39 92.26 92.29 92.24 92.26 3.3K
12:40 92.26 92.26 92.21 92.21 5.0K
12:41 92.21 92.21 92.18 92.18 1.5K
12:42 92.18 92.26 92.18 92.26 5.8K
12:43 92.26 92.26 92.21 92.21 1.3K
12:44 92.21 92.21 92.16 92.18 12.4K
12:45 92.18 92.18 92.18 92.18 2.5K
12:46 92.18 92.24 92.18 92.24 5.9K
12:47 92.24 92.26 92.24 92.26 0.5K
12:48 92.26 92.32 92.26 92.29 8.6K
12:49 92.29 92.32 92.29 92.32 7.7K
12:50 92.32 92.32 92.26 92.26 26.1K
12:51 92.26 92.29 92.26 92.26 8.8K
12:52 92.29 92.29 92.24 92.24 6.2K
12:53 92.24 92.24 92.24 92.24 2.9K
12:54 92.24 92.24 92.24 92.24 0.6K
12:55 92.24 92.24 92.18 92.18 7.1K
12:56 92.18 92.18 92.13 92.13 14.9K
12:57 92.13 92.13 92.10 92.10 1.0K
12:58 92.10 92.10 92.08 92.10 12.8K
12:59 92.12 92.12 92.10 92.10 2.5K
13:00 92.10 92.10 92.08 92.08 1.0K
13:01 92.08 92.08 92.08 92.08 1.7K
13:02 92.08 92.10 92.08 92.10 0.5K
13:03 92.10 92.10 92.05 92.05 2.4K
13:04 92.08 92.08 92.05 92.08 1.2K
13:05 92.08 92.08 91.97 91.97 10.5K
13:06 91.97 91.99 91.89 91.89 7.5K
13:07 91.89 91.89 91.84 91.84 3.7K
13:08 91.84 91.86 91.84 91.86 3.2K
13:09 91.86 91.92 91.86 91.89 19.0K
13:10 91.89 91.92 91.89 91.92 5.5K
13:11 91.94 91.94 91.92 91.92 1.0K
13:12 91.92 91.94 91.89 91.94 7.4K
13:13 91.94 91.94 91.89 91.92 3.2K
13:14 91.92 91.94 91.91 91.94 1.5K
13:15 91.94 91.94 91.84 91.84 30.0K
13:16 91.84 91.86 91.84 91.86 2.1K
13:17 91.86 91.86 91.84 91.86 44.0K
13:18 91.84 91.89 91.84 91.89 12.6K
13:19 91.89 91.89 91.86 91.86 7.3K
13:20 91.86 91.86 91.81 91.81 15.8K
13:21 91.81 91.97 91.81 91.94 111.6K
13:22 91.94 91.94 91.92 91.92 16.7K
13:23 91.89 91.92 91.86 91.92 19.8K
13:24 91.89 91.92 91.84 91.84 10.9K
13:25 91.84 91.86 91.84 91.86 2.6K
13:26 91.86 91.86 91.84 91.86 2.9K
13:27 91.86 91.86 91.84 91.84 1.9K
13:28 91.84 91.86 91.84 91.84 1.3K
13:29 91.84 92.05 91.84 92.00 63.5K
13:30 92.02 92.08 92.02 92.08 8.9K
13:31 92.08 92.08 92.00 92.00 19.1K
13:32 91.97 91.97 91.94 91.94 11.3K
13:33 91.94 91.94 91.89 91.92 12.8K
13:34 91.92 91.92 91.84 91.84 25.1K
13:35 91.84 91.86 91.84 91.84 2.2K
13:36 91.84 91.86 91.81 91.86 25.2K
13:37 91.86 91.86 91.84 91.84 1.9K
13:38 91.86 91.86 91.81 91.84 17.4K
13:39 91.81 91.84 91.79 91.79 6.2K
13:40 91.79 91.79 91.73 91.73 15.2K
13:41 91.75 91.78 91.73 91.76 11.7K
13:42 91.76 91.84 91.73 91.84 18.6K
13:43 91.84 91.92 91.84 91.92 8.4K
13:44 91.92 91.92 91.90 91.92 6.2K
13:45 91.92 91.92 91.89 91.92 1.9K
13:46 91.92 91.92 91.92 91.92 0.6K
13:47 91.92 91.94 91.89 91.89 3.1K
13:48 91.89 91.92 91.89 91.92 1.0K
13:49 91.92 91.94 91.92 91.94 0.9K
13:50 91.92 91.92 91.73 91.73 119.7K
13:51 91.73 91.73 91.60 91.60 20.8K
13:52 91.63 91.63 91.52 91.52 10.4K
13:53 91.52 91.55 91.52 91.55 12.2K
13:54 91.55 91.55 91.52 91.52 2.7K
13:55 91.52 91.55 91.52 91.55 3.7K
13:56 91.55 91.55 91.49 91.49 4.3K
13:57 91.49 91.60 91.49 91.60 15.6K
13:58 91.60 91.60 91.57 91.57 6.0K
13:59 91.55 91.55 91.47 91.49 7.0K
14:00 91.49 91.60 91.49 91.60 9.1K
14:01 91.60 91.60 91.57 91.60 2.2K
14:02 91.60 91.60 91.57 91.60 0.7K
14:03 91.63 91.63 91.55 91.55 2.7K
14:04 91.55 91.55 91.52 91.55 0.7K
14:05 91.55 91.55 91.52 91.55 7.9K
14:06 91.55 91.55 91.47 91.49 3.3K
14:07 91.49 91.52 91.47 91.52 1.2K
14:08 91.47 91.52 91.44 91.49 13.2K
14:09 91.47 91.49 91.47 91.49 10.3K
14:10 91.49 91.55 91.49 91.52 8.5K
14:11 91.52 91.57 91.52 91.57 4.5K
14:12 91.63 91.68 91.60 91.65 7.9K
14:13 91.65 91.71 91.65 91.68 34.3K
14:14 91.68 91.68 91.63 91.63 4.4K
14:15 91.63 91.63 91.57 91.57 2.3K
14:16 91.57 91.57 91.54 91.55 5.5K
14:17 91.55 91.55 91.49 91.49 2.8K
14:18 91.49 91.55 91.49 91.55 3.8K
14:19 91.55 91.55 91.49 91.49 3.7K
14:20 91.57 91.60 91.52 91.60 14.6K
14:21 91.60 91.60 91.52 91.52 9.2K
14:22 91.52 91.55 91.52 91.52 8.4K
14:23 91.52 91.60 91.52 91.60 2.8K
14:24 91.60 91.60 91.60 91.60 1.0K
14:25 91.60 91.60 91.57 91.57 2.5K
14:26 91.57 91.57 91.55 91.55 4.9K
14:27 91.55 91.55 91.52 91.55 1.6K
14:28 91.55 91.55 91.47 91.47 10.0K
14:29 91.47 91.52 91.47 91.49 6.9K
14:30 91.52 91.52 91.44 91.52 10.5K
14:31 91.52 91.55 91.52 91.55 10.5K
14:32 91.55 91.57 91.52 91.55 5.7K
14:33 91.55 91.55 91.52 91.52 6.2K
14:34 91.52 91.55 91.52 91.55 2.1K
14:35 91.55 91.65 91.55 91.65 19.8K
14:36 91.65 91.73 91.65 91.71 12.8K
14:37 91.68 91.71 91.68 91.71 9.0K
14:38 91.71 91.71 91.68 91.68 2.5K
14:39 91.68 91.71 91.68 91.71 29.9K
14:40 91.65 91.71 91.65 91.68 33.9K
14:41 91.68 91.71 91.68 91.68 28.4K
14:42 91.68 91.68 91.68 91.68 2.1K
14:43 91.68 91.71 91.65 91.65 8.4K
14:44 91.65 91.65 91.65 91.65 5.0K
14:45 91.63 91.65 91.63 91.63 2.6K
14:46 91.63 91.63 91.57 91.57 9.3K
14:47 91.57 91.57 91.52 91.52 7.4K
14:48 91.52 91.52 91.44 91.49 42.8K
14:49 91.49 91.52 91.49 91.52 4.6K
14:50 91.55 91.55 91.47 91.47 18.7K
14:51 91.47 91.47 91.44 91.44 8.3K
14:52 91.44 91.49 91.44 91.49 13.7K
14:53 91.52 91.55 91.52 91.55 12.1K
14:54 91.55 91.55 91.52 91.52 14.7K
14:55 91.52 91.63 91.49 91.63 37.8K
14:56 91.68 91.68 91.65 91.68 29.5K
14:57 91.65 91.65 91.63 91.65 7.2K
14:58 91.65 91.65 91.65 91.65 10.8K
14:59 91.65 91.65 91.65 91.65 7.7K
15:00 91.65 91.68 91.62 91.62 67.0K
15:01 91.62 91.63 91.57 91.57 7.0K
15:02 91.53 91.53 91.52 91.52 4.0K
15:03 91.55 91.71 91.55 91.71 68.7K
15:04 91.71 91.71 91.68 91.68 3.5K
15:05 91.68 91.68 91.65 91.65 15.3K
15:06 91.65 91.68 91.65 91.68 10.4K
15:07 91.68 91.71 91.63 91.65 11.9K
15:08 91.71 91.71 91.63 91.63 8.9K
15:09 91.63 91.63 91.49 91.49 5.6K
15:10 91.52 91.55 91.52 91.52 5.4K
15:11 91.55 91.55 91.49 91.49 8.2K
15:12 91.49 91.49 91.48 91.49 3.1K
15:13 91.49 91.52 91.49 91.49 14.4K
15:14 91.49 91.49 91.47 91.49 3.0K
15:15 91.49 91.49 91.47 91.47 4.2K
15:16 91.47 91.49 91.47 91.49 1.3K
15:17 91.49 91.55 91.49 91.55 28.6K
15:18 91.55 91.55 91.53 91.55 2.6K
15:19 91.56 91.56 91.52 91.55 1.8K
15:20 91.55 91.55 91.52 91.55 95.2K
15:21 91.52 91.56 91.52 91.55 3.3K
15:22 91.55 91.57 91.52 91.57 28.7K
15:23 91.57 91.57 91.55 91.55 2.1K
15:24 91.55 91.55 91.52 91.52 7.2K
15:25 91.49 91.55 91.47 91.52 35.0K
15:26 91.52 91.63 91.52 91.63 21.2K
15:27 91.63 91.63 91.60 91.60 6.1K
15:28 91.60 91.60 91.60 91.60 2.5K
15:29 91.60 91.63 91.60 91.63 4.0K
15:30 91.60 91.60 91.60 91.60 1.8K
15:31 91.63 91.65 91.60 91.65 11.3K
15:32 91.60 91.61 91.57 91.57 14.5K
15:33 91.60 91.63 91.57 91.63 24.3K
15:34 91.63 91.73 91.63 91.71 42.2K
15:35 91.71 91.71 91.63 91.71 50.6K
15:36 91.71 91.76 91.71 91.71 15.8K
15:37 91.71 91.73 91.71 91.71 7.4K
15:38 91.71 91.76 91.71 91.76 13.9K
15:39 91.76 91.89 91.76 91.89 69.8K
15:40 91.89 91.89 91.81 91.81 61.2K
15:41 91.81 91.81 91.73 91.73 43.4K
15:42 91.73 91.76 91.73 91.76 2.3K
15:43 91.76 91.76 91.73 91.76 4.5K
15:44 91.76 91.76 91.71 91.71 12.9K
15:45 91.68 91.71 91.68 91.71 15.2K
15:46 91.71 91.73 91.68 91.71 5.7K
15:47 91.71 91.71 91.68 91.68 5.8K
15:48 91.68 91.73 91.68 91.71 9.9K
15:49 91.71 91.73 91.68 91.68 4.5K
15:50 91.63 91.65 91.57 91.65 92.1K
15:51 91.68 91.76 91.65 91.76 34.6K
15:52 91.76 91.76 91.73 91.73 22.5K
15:53 91.73 91.79 91.73 91.79 16.2K
15:54 91.79 91.79 91.73 91.76 35.3K
15:55 91.65 91.65 91.55 91.63 180.5K
15:56 91.65 91.65 91.57 91.60 53.8K
15:57 91.60 91.61 91.57 91.57 70.9K
15:58 91.57 91.57 91.49 91.49 139.3K
15:59 91.49 91.49 91.36 91.36 1,767.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar