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 92.45 92.45 92.42 92.42 2,620.7K
09:31 92.42 92.42 92.32 92.32 0.8K
09:32 92.10 92.20 92.08 92.20 37.8K
09:33 92.26 92.48 92.26 92.48 3.2K
09:34 92.45 92.45 92.37 92.37 0.5K
09:35 92.37 92.37 92.24 92.24 13.4K
09:36 92.26 92.66 92.26 92.66 28.5K
09:37 92.66 92.69 92.58 92.58 6.8K
09:38 92.58 92.64 92.50 92.64 5.4K
09:39 92.62 92.62 92.50 92.58 4.0K
09:40 92.58 92.58 92.50 92.50 4.0K
09:41 92.42 92.48 92.37 92.42 11.6K
09:42 92.42 92.48 92.37 92.48 8.8K
09:43 92.48 92.48 92.45 92.45 1.6K
09:44 92.37 92.50 92.37 92.50 5.2K
09:45 92.53 92.56 92.48 92.48 4.1K
09:46 92.45 92.45 92.45 92.45 1.5K
09:47 92.45 92.69 92.45 92.64 24.2K
09:48 92.61 92.72 92.58 92.72 7.8K
09:49 92.72 92.74 92.64 92.74 8.5K
09:50 92.72 92.82 92.72 92.72 13.2K
09:51 92.72 92.85 92.72 92.82 14.6K
09:52 92.82 92.82 92.82 92.82 8.6K
09:53 92.82 92.82 92.66 92.72 8.1K
09:54 92.72 92.82 92.72 92.82 2.8K
09:55 92.82 92.88 92.80 92.85 4.2K
09:56 92.80 92.80 92.72 92.72 5.2K
09:57 92.72 92.72 92.69 92.72 2.1K
09:58 92.69 92.72 92.66 92.69 2.9K
09:59 92.69 92.74 92.66 92.72 4.0K
10:00 92.72 92.72 92.64 92.64 6.2K
10:01 92.64 92.64 92.58 92.64 5.6K
10:02 92.72 92.72 92.66 92.69 2.3K
10:03 92.64 92.64 92.56 92.61 4.3K
10:04 92.61 92.69 92.53 92.53 10.0K
10:05 92.53 92.56 92.50 92.56 6.1K
10:06 92.56 92.56 92.34 92.34 3.6K
10:07 92.34 92.45 92.34 92.34 8.8K
10:08 92.37 92.40 92.34 92.37 4.3K
10:09 92.40 92.40 92.34 92.40 4.3K
10:10 92.40 92.40 92.40 92.40 1.4K
10:11 92.42 92.56 92.42 92.56 7.0K
10:12 92.56 92.56 92.48 92.50 1.9K
10:13 92.50 92.50 92.45 92.45 3.6K
10:14 92.42 92.45 92.34 92.37 7.8K
10:15 92.37 92.37 92.32 92.37 2.5K
10:16 92.37 92.37 92.32 92.32 5.1K
10:17 92.32 92.37 92.29 92.32 4.0K
10:18 92.32 92.34 92.32 92.34 1.6K
10:19 92.34 92.42 92.34 92.42 5.0K
10:20 92.40 92.40 92.29 92.29 7.5K
10:21 92.29 92.37 92.29 92.37 6.3K
10:22 92.37 92.48 92.37 92.48 5.5K
10:23 92.48 92.48 92.42 92.48 3.2K
10:24 92.48 92.48 92.40 92.40 2.5K
10:25 92.40 92.40 92.40 92.40 1.7K
10:26 92.40 92.40 92.34 92.37 4.6K
10:27 92.37 92.37 92.29 92.29 5.5K
10:28 92.29 92.34 92.29 92.34 8.6K
10:29 92.34 92.34 92.29 92.29 7.1K
10:30 92.29 92.29 92.27 92.29 4.5K
10:31 92.27 92.29 92.26 92.29 2.5K
10:32 92.31 92.32 92.29 92.30 4.2K
10:33 92.32 92.32 92.21 92.24 7.0K
10:34 92.21 92.24 92.18 92.18 10.7K
10:35 92.18 92.24 92.13 92.21 24.2K
10:36 92.21 92.24 92.18 92.18 2.3K
10:37 92.18 92.26 92.18 92.26 5.9K
10:38 92.26 92.26 92.18 92.21 2.2K
10:39 92.21 92.24 92.18 92.18 5.7K
10:40 92.21 92.24 92.18 92.18 6.9K
10:41 92.18 92.18 92.08 92.08 5.1K
10:42 92.08 92.10 92.08 92.08 3.5K
10:43 92.08 92.08 92.05 92.05 2.8K
10:44 92.08 92.08 92.05 92.05 4.4K
10:45 92.05 92.08 92.02 92.08 7.2K
10:46 92.08 92.08 92.05 92.08 2.8K
10:47 92.08 92.10 92.08 92.10 2.1K
10:48 92.10 92.10 92.08 92.10 5.2K
10:49 92.10 92.10 92.08 92.08 3.1K
10:50 92.08 92.10 92.05 92.05 3.4K
10:51 92.05 92.16 92.05 92.13 9.9K
10:52 92.13 92.16 92.13 92.13 2.7K
10:53 92.13 92.16 92.13 92.13 2.4K
10:54 92.13 92.13 92.05 92.05 2.5K
10:55 92.05 92.08 92.02 92.02 6.8K
10:56 92.00 92.02 92.00 92.02 2.0K
10:57 92.02 92.02 91.97 91.97 4.3K
10:58 91.97 91.97 91.97 91.97 3.0K
10:59 91.97 92.02 91.94 92.02 17.1K
11:00 92.02 92.02 92.02 92.02 6.8K
11:01 92.02 92.02 91.97 91.97 5.8K
11:02 91.97 92.02 91.97 92.02 5.8K
11:03 92.02 92.02 91.97 91.97 5.5K
11:04 91.97 91.97 91.97 91.97 1.8K
11:05 92.00 92.08 91.94 92.08 22.5K
11:06 92.02 92.05 92.02 92.02 8.5K
11:07 92.02 92.02 91.97 92.02 16.6K
11:08 92.02 92.08 92.02 92.08 9.9K
11:09 92.08 92.08 92.00 92.02 7.3K
11:10 92.02 92.02 91.97 91.97 4.9K
11:11 91.97 92.02 91.97 92.02 5.4K
11:12 92.00 92.00 91.94 91.94 4.8K
11:13 91.94 91.97 91.94 91.97 1.7K
11:14 91.97 92.00 91.94 91.97 3.5K
11:15 91.97 92.03 91.97 92.02 8.9K
11:16 92.02 92.08 92.02 92.08 9.8K
11:17 92.08 92.10 92.02 92.02 6.7K
11:18 92.02 92.02 92.02 92.02 2.1K
11:19 92.02 92.05 92.02 92.02 3.4K
11:20 92.02 92.05 92.02 92.02 3.6K
11:21 92.02 92.02 92.00 92.00 1.5K
11:22 92.00 92.02 91.97 91.97 7.0K
11:23 91.97 91.97 91.97 91.97 2.3K
11:24 91.97 91.97 91.97 91.97 2.1K
11:25 91.97 91.97 91.96 91.97 2.5K
11:26 91.97 91.97 91.92 91.92 7.6K
11:27 91.92 91.92 91.89 91.92 5.7K
11:28 91.92 91.92 91.86 91.86 5.8K
11:29 91.86 91.86 91.84 91.86 4.1K
11:30 91.86 91.94 91.86 91.94 22.2K
11:31 91.92 91.97 91.92 91.97 6.2K
11:32 91.97 91.97 91.95 91.95 9.2K
11:33 91.94 91.97 91.94 91.97 2.3K
11:34 91.97 91.97 91.95 91.95 2.2K
11:35 91.97 91.97 91.97 91.97 4.0K
11:36 91.97 91.97 91.97 91.97 1.7K
11:37 91.97 91.97 91.94 91.97 1.7K
11:38 91.97 91.97 91.92 91.92 8.7K
11:39 91.92 92.00 91.92 92.00 15.1K
11:40 91.97 92.00 91.97 92.00 1.7K
11:41 92.00 92.02 92.00 92.02 9.2K
11:42 92.02 92.08 92.02 92.08 7.9K
11:43 92.08 92.08 92.08 92.08 0.7K
11:44 92.05 92.05 92.02 92.02 6.9K
11:45 92.02 92.21 92.02 92.21 12.9K
11:46 92.21 92.21 92.18 92.21 3.3K
11:47 92.26 92.26 92.21 92.21 11.3K
11:48 92.18 92.21 92.13 92.13 13.7K
11:49 92.13 92.16 92.13 92.13 3.3K
11:50 92.13 92.16 92.13 92.13 1.5K
11:51 92.13 92.13 92.13 92.13 4.4K
11:52 92.16 92.16 92.10 92.13 9.2K
11:53 92.13 92.16 92.10 92.10 4.1K
11:54 92.10 92.10 92.00 92.00 11.4K
11:55 92.00 92.02 91.97 91.97 18.5K
11:56 91.97 92.00 91.94 91.97 27.4K
11:57 92.05 92.05 91.97 91.97 24.2K
11:58 91.97 91.97 91.92 91.94 11.1K
11:59 91.94 92.00 91.92 92.00 14.1K
12:00 91.97 92.00 91.97 92.00 8.3K
12:01 92.00 92.00 91.92 91.92 4.3K
12:02 91.89 91.94 91.86 91.92 28.8K
12:03 91.94 91.94 91.92 91.94 7.6K
12:04 91.92 91.94 91.92 91.94 8.7K
12:05 92.00 92.00 91.89 91.89 14.8K
12:06 91.89 91.89 91.81 91.81 3.6K
12:07 91.81 91.86 91.81 91.86 9.0K
12:08 91.86 91.92 91.86 91.92 32.1K
12:09 91.92 91.94 91.86 91.86 15.2K
12:10 91.86 91.86 91.81 91.81 5.8K
12:11 91.81 91.84 91.76 91.76 4.0K
12:12 91.76 91.79 91.76 91.79 1.4K
12:13 91.79 91.82 91.76 91.82 15.4K
12:14 91.81 91.81 91.81 91.81 2.2K
12:15 91.81 91.81 91.76 91.76 8.4K
12:16 91.76 91.76 91.76 91.76 7.9K
12:17 91.76 91.76 91.71 91.73 19.2K
12:18 91.73 91.81 91.73 91.81 13.0K
12:19 91.79 91.84 91.79 91.81 8.8K
12:20 91.81 91.81 91.81 91.81 2.1K
12:21 91.81 91.84 91.81 91.81 2.0K
12:22 91.81 91.81 91.81 91.81 2.4K
12:23 91.81 91.86 91.81 91.84 11.9K
12:24 91.86 91.94 91.84 91.94 16.5K
12:25 91.94 91.94 91.86 91.86 5.3K
12:26 91.86 91.86 91.81 91.81 5.5K
12:27 91.81 91.84 91.80 91.84 8.5K
12:28 91.86 91.86 91.76 91.76 5.7K
12:29 91.76 91.84 91.76 91.84 7.1K
12:30 91.81 91.92 91.81 91.92 15.1K
12:31 91.92 91.92 91.86 91.89 4.6K
12:32 91.89 91.89 91.86 91.86 1.6K
12:33 91.86 91.89 91.84 91.89 2.8K
12:34 91.89 91.94 91.85 91.94 6.4K
12:35 91.94 92.08 91.92 92.08 55.8K
12:36 92.08 92.16 92.08 92.13 22.4K
12:37 92.13 92.16 92.13 92.13 1.6K
12:38 92.13 92.21 92.13 92.21 11.9K
12:39 92.18 92.18 92.16 92.18 14.2K
12:40 92.18 92.18 92.13 92.13 9.0K
12:41 92.13 92.13 92.08 92.08 11.6K
12:42 92.08 92.10 92.05 92.08 3.6K
12:43 92.08 92.10 92.05 92.10 14.5K
12:44 92.16 92.21 92.13 92.21 33.8K
12:45 92.16 92.18 92.13 92.18 21.3K
12:46 92.18 92.18 92.15 92.18 8.1K
12:47 92.18 92.21 92.13 92.16 11.3K
12:48 92.13 92.16 92.08 92.08 7.4K
12:49 92.08 92.10 92.08 92.10 1.6K
12:50 92.10 92.10 92.05 92.05 3.9K
12:51 92.05 92.05 92.00 92.02 1.6K
12:52 92.02 92.02 92.00 92.00 2.8K
12:53 92.00 92.02 91.97 91.97 4.4K
12:54 91.97 91.97 91.94 91.97 5.4K
12:55 91.97 91.97 91.89 91.92 8.1K
12:56 91.92 91.94 91.92 91.92 4.3K
12:57 91.89 91.92 91.86 91.86 4.6K
12:58 91.86 91.86 91.81 91.86 10.4K
12:59 91.86 91.86 91.84 91.86 2.3K
13:00 91.86 91.92 91.86 91.92 16.7K
13:01 91.92 91.92 91.84 91.84 4.9K
13:02 91.86 91.89 91.81 91.89 12.8K
13:03 91.89 91.89 91.84 91.86 10.4K
13:04 91.92 91.92 91.92 91.92 8.1K
13:05 91.92 91.92 91.86 91.86 5.1K
13:06 91.86 91.86 91.86 91.86 4.6K
13:07 91.86 91.94 91.86 91.94 11.7K
13:08 91.92 92.00 91.92 91.97 36.5K
13:09 91.97 92.00 91.97 92.00 1.4K
13:10 92.00 92.00 91.97 92.00 5.7K
13:11 92.00 92.00 91.97 92.00 1.5K
13:12 92.00 92.02 91.97 92.02 8.3K
13:13 92.02 92.02 91.97 91.97 15.7K
13:14 91.97 92.00 91.97 91.97 8.1K
13:15 91.97 92.02 91.97 92.02 6.4K
13:16 92.02 92.08 92.02 92.08 9.7K
13:17 92.08 92.16 92.08 92.16 9.4K
13:18 92.16 92.21 92.16 92.18 32.9K
13:19 92.18 92.18 92.18 92.18 2.0K
13:20 92.18 92.18 92.18 92.18 22.0K
13:21 92.18 92.18 92.16 92.16 14.4K
13:22 92.16 92.18 92.13 92.18 18.0K
13:23 92.21 92.21 92.16 92.18 13.1K
13:24 92.18 92.18 92.16 92.18 6.1K
13:25 92.18 92.21 92.16 92.18 1.9K
13:26 92.18 92.21 92.16 92.21 10.3K
13:27 92.18 92.18 92.18 92.18 1.1K
13:28 92.18 92.24 92.18 92.24 22.9K
13:29 92.24 92.24 92.21 92.24 9.1K
13:30 92.24 92.24 92.18 92.18 36.6K
13:31 92.13 92.13 92.08 92.08 6.4K
13:32 92.08 92.10 92.08 92.10 2.7K
13:33 92.08 92.08 92.05 92.05 2.4K
13:34 92.13 92.18 92.13 92.18 45.0K
13:35 92.18 92.21 92.18 92.21 2.0K
13:36 92.18 92.18 92.18 92.18 3.2K
13:37 92.18 92.18 92.13 92.13 20.9K
13:38 92.13 92.13 92.13 92.13 6.0K
13:39 92.13 92.16 92.13 92.13 2.0K
13:40 92.10 92.10 92.05 92.08 12.8K
13:41 92.08 92.08 92.02 92.02 24.6K
13:42 92.02 92.02 92.00 92.02 1.5K
13:43 92.02 92.04 92.02 92.02 3.8K
13:44 92.02 92.05 92.02 92.05 4.0K
13:45 92.05 92.05 92.00 92.00 10.4K
13:46 92.00 92.00 91.92 91.92 22.5K
13:47 91.92 91.94 91.89 91.92 3.0K
13:48 91.92 91.92 91.89 91.92 1.7K
13:49 91.92 91.92 91.89 91.92 3.3K
13:50 91.92 91.94 91.92 91.94 21.6K
13:51 91.94 92.00 91.92 91.97 30.5K
13:52 91.97 91.97 91.92 91.92 17.8K
13:53 91.92 91.92 91.89 91.89 1.3K
13:54 91.94 92.00 91.92 91.97 10.6K
13:55 92.00 92.00 91.97 91.97 31.4K
13:56 91.97 92.00 91.97 92.00 2.4K
13:57 92.00 92.00 91.96 91.97 1.2K
13:58 91.97 92.00 91.97 92.00 1.5K
13:59 91.97 92.00 91.97 92.00 11.7K
14:00 92.00 92.00 92.00 92.00 3.8K
14:01 92.00 92.00 91.97 91.97 1.8K
14:02 91.97 92.00 91.97 92.00 3.3K
14:03 92.00 92.00 91.97 91.97 3.9K
14:04 91.97 92.00 91.97 91.97 3.7K
14:05 91.97 91.97 91.89 91.89 42.1K
14:06 91.92 91.94 91.89 91.89 8.7K
14:07 91.89 91.92 91.89 91.89 0.8K
14:08 91.92 91.92 91.86 91.86 7.1K
14:09 91.86 91.86 91.86 91.86 9.5K
14:10 91.89 91.89 91.81 91.84 14.3K
14:11 91.84 91.89 91.79 91.89 12.8K
14:12 91.89 91.92 91.89 91.92 29.1K
14:13 91.92 91.94 91.92 91.92 16.8K
14:14 91.92 91.97 91.92 91.97 12.8K
14:15 91.97 92.00 91.97 92.00 22.4K
14:16 91.97 92.02 91.97 92.02 55.6K
14:17 92.02 92.02 92.00 92.00 5.1K
14:18 92.00 92.00 91.97 91.97 2.0K
14:19 91.97 91.97 91.97 91.97 4.6K
14:20 91.97 91.97 91.92 91.94 8.7K
14:21 91.92 91.92 91.86 91.86 6.2K
14:22 91.86 91.86 91.86 91.86 2.5K
14:23 91.86 91.86 91.84 91.86 2.9K
14:24 91.86 91.89 91.84 91.86 5.0K
14:25 91.86 91.86 91.81 91.81 9.4K
14:26 91.81 91.81 91.79 91.79 3.4K
14:27 91.79 91.84 91.79 91.81 9.2K
14:28 91.81 91.89 91.79 91.89 42.0K
14:29 91.89 91.89 91.86 91.86 3.1K
14:30 91.89 91.89 91.86 91.86 6.3K
14:31 91.86 91.92 91.86 91.92 15.0K
14:32 91.92 91.97 91.92 91.97 15.9K
14:33 91.97 92.00 91.97 92.00 23.0K
14:34 92.00 92.00 91.97 92.00 13.6K
14:35 92.00 92.00 91.97 92.00 2.4K
14:36 91.97 92.02 91.97 92.02 13.0K
14:37 92.02 92.02 92.00 92.00 7.3K
14:38 92.05 92.08 92.05 92.05 28.3K
14:39 92.10 92.10 92.05 92.08 2.7K
14:40 92.08 92.08 92.05 92.08 2.0K
14:41 92.08 92.08 92.02 92.02 10.0K
14:42 92.05 92.05 92.02 92.02 2.5K
14:43 92.03 92.05 92.02 92.02 8.1K
14:44 92.02 92.02 92.00 92.02 2.1K
14:45 92.05 92.05 92.02 92.05 2.5K
14:46 92.05 92.05 92.00 92.02 7.9K
14:47 92.00 92.05 92.00 92.00 7.4K
14:48 92.02 92.02 91.89 91.89 16.0K
14:49 91.92 92.03 91.92 92.03 18.4K
14:50 92.02 92.02 92.02 92.02 2.5K
14:51 92.02 92.05 92.02 92.02 2.7K
14:52 92.02 92.08 92.02 92.08 10.3K
14:53 92.08 92.16 92.08 92.13 15.7K
14:54 92.16 92.16 92.13 92.13 1.8K
14:55 92.16 92.16 92.13 92.13 3.8K
14:56 92.13 92.13 92.08 92.13 11.1K
14:57 92.16 92.18 92.10 92.13 17.9K
14:58 92.13 92.13 92.13 92.13 2.5K
14:59 92.13 92.13 92.13 92.13 1.2K
15:00 92.16 92.16 92.08 92.08 10.8K
15:01 92.08 92.08 92.08 92.08 0.8K
15:02 92.08 92.08 91.97 91.97 4.7K
15:03 92.00 92.00 91.94 91.97 6.8K
15:04 91.94 91.97 91.94 91.94 1.4K
15:05 91.94 92.00 91.94 91.94 10.1K
15:06 91.92 91.94 91.89 91.89 5.8K
15:07 91.89 91.94 91.85 91.92 8.9K
15:08 91.92 91.97 91.92 91.97 27.7K
15:09 91.97 92.00 91.97 91.97 3.8K
15:10 91.97 92.02 91.97 92.02 7.4K
15:11 92.02 92.02 92.02 92.02 0.9K
15:12 92.02 92.02 91.97 91.97 15.0K
15:13 91.97 91.97 91.97 91.97 6.9K
15:14 91.97 91.98 91.94 91.94 2.0K
15:15 91.94 92.00 91.94 92.00 2.4K
15:16 91.97 92.05 91.97 92.02 9.4K
15:17 92.00 92.05 92.00 92.02 4.0K
15:18 92.00 92.05 92.00 92.02 5.3K
15:19 92.02 92.05 92.02 92.05 5.8K
15:20 92.02 92.02 92.02 92.02 1.6K
15:21 92.02 92.18 92.02 92.18 42.0K
15:22 92.18 92.26 92.18 92.26 47.3K
15:23 92.24 92.24 92.18 92.18 23.4K
15:24 92.18 92.21 92.18 92.18 4.0K
15:25 92.18 92.18 92.10 92.13 9.1K
15:26 92.13 92.21 92.13 92.21 17.4K
15:27 92.21 92.26 92.18 92.26 18.0K
15:28 92.26 92.26 92.24 92.24 1.7K
15:29 92.24 92.26 92.24 92.24 4.3K
15:30 92.24 92.26 92.21 92.24 9.0K
15:31 92.24 92.24 92.21 92.21 5.5K
15:32 92.21 92.24 92.21 92.24 2.0K
15:33 92.24 92.24 92.24 92.24 6.6K
15:34 92.24 92.24 92.21 92.21 2.3K
15:35 92.24 92.24 92.21 92.21 21.2K
15:36 92.24 92.24 92.21 92.24 2.2K
15:37 92.24 92.26 92.22 92.26 3.0K
15:38 92.24 92.26 92.21 92.21 4.4K
15:39 92.24 92.37 92.21 92.37 40.4K
15:40 92.34 92.40 92.24 92.29 60.0K
15:41 92.34 92.34 92.29 92.32 37.5K
15:42 92.32 92.37 92.32 92.34 34.8K
15:43 92.34 92.34 92.34 92.34 9.4K
15:44 92.34 92.34 92.32 92.32 29.4K
15:45 92.34 92.34 92.26 92.29 324.9K
15:46 92.29 92.34 92.26 92.34 26.4K
15:47 92.34 92.45 92.34 92.45 28.8K
15:48 92.45 92.45 92.40 92.40 19.6K
15:49 92.42 92.48 92.40 92.48 31.8K
15:50 92.45 92.50 92.42 92.48 39.0K
15:51 92.48 92.56 92.48 92.53 39.3K
15:52 92.50 92.50 92.48 92.50 17.9K
15:53 92.53 92.58 92.48 92.58 34.8K
15:54 92.56 92.58 92.50 92.50 98.0K
15:55 92.56 92.56 92.56 92.56 101.7K
15:56 92.58 92.58 92.48 92.50 78.4K
15:57 92.50 92.56 92.49 92.56 86.1K
15:58 92.56 92.56 92.53 92.53 118.8K
15:59 92.53 92.53 92.40 92.42 1,506.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar