Dow Jones Industrial Metals

DJUSIM
🏛️ Vereinigte Staaten →
475.01
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 525.63 525.63 523.26 523.67 856.0K
09:31 523.64 524.92 523.64 524.92 201.4K
09:32 524.63 525.01 521.37 521.61 418.0K
09:33 521.53 522.13 521.08 521.59 177.2K
09:34 521.57 523.35 521.57 523.35 97.3K
09:35 523.44 524.59 523.44 524.59 130.5K
09:36 524.68 525.19 524.42 524.43 147.4K
09:37 523.80 524.69 523.80 524.39 143.9K
09:38 524.36 525.06 524.34 524.50 90.5K
09:39 524.73 525.19 524.71 525.09 105.8K
09:40 525.07 525.07 524.25 524.25 76.9K
09:41 524.23 524.23 523.36 523.50 200.1K
09:42 523.47 523.68 523.18 523.18 126.3K
09:43 523.15 523.42 522.83 523.04 114.7K
09:44 523.13 523.35 522.78 522.79 132.6K
09:45 522.37 522.37 521.30 521.92 207.4K
09:46 522.04 522.28 521.96 522.28 140.8K
09:47 522.29 523.07 522.26 522.81 144.2K
09:48 522.83 523.34 522.83 523.13 187.7K
09:49 523.18 523.82 523.18 523.28 218.7K
09:50 523.47 523.47 523.19 523.26 160.2K
09:51 523.30 523.77 523.30 523.70 110.2K
09:52 523.55 523.99 523.55 523.86 93.5K
09:53 524.01 524.04 523.32 523.42 120.9K
09:54 523.40 523.83 523.32 523.32 261.7K
09:55 523.39 523.84 523.35 523.53 210.4K
09:56 523.50 523.52 523.10 523.13 115.9K
09:57 523.12 523.65 523.12 523.28 126.2K
09:58 523.28 523.32 522.98 523.19 91.0K
09:59 523.02 523.55 523.02 523.46 242.8K
10:00 522.95 522.95 522.26 522.57 202.4K
10:01 522.38 522.38 522.02 522.06 142.8K
10:02 521.98 522.64 521.98 522.32 182.0K
10:03 522.29 522.55 522.06 522.32 93.4K
10:04 522.25 522.25 521.74 521.98 103.4K
10:05 521.97 522.36 521.97 522.22 113.9K
10:06 522.22 522.25 522.04 522.25 211.5K
10:07 522.25 522.25 522.00 522.18 63.1K
10:08 522.16 522.16 521.56 521.56 59.4K
10:09 521.55 521.86 521.54 521.54 97.9K
10:10 521.53 521.55 521.04 521.10 155.0K
10:11 521.10 521.22 521.00 521.01 147.8K
10:12 520.95 521.21 520.84 521.08 74.9K
10:13 521.08 521.44 521.05 521.38 125.6K
10:14 521.42 521.77 521.35 521.37 105.0K
10:15 521.40 521.40 519.85 519.85 123.5K
10:16 519.94 520.17 519.85 519.89 102.8K
10:17 519.84 519.84 519.34 519.46 151.5K
10:18 519.48 519.66 519.35 519.48 135.4K
10:19 519.34 519.46 519.23 519.46 83.9K
10:20 519.45 519.87 519.45 519.77 94.1K
10:21 519.90 520.49 519.80 520.49 111.3K
10:22 520.40 520.71 520.37 520.48 75.1K
10:23 520.48 520.63 520.40 520.48 37.6K
10:24 520.36 520.61 520.29 520.61 53.3K
10:25 520.59 520.59 520.33 520.39 59.9K
10:26 520.44 520.53 520.34 520.34 95.6K
10:27 520.39 520.39 520.08 520.10 93.5K
10:28 520.11 520.24 520.07 520.24 81.2K
10:29 520.32 520.32 520.14 520.14 32.9K
10:30 520.17 520.41 520.10 520.20 73.1K
10:31 520.20 520.48 520.16 520.42 82.5K
10:32 520.25 520.25 520.06 520.23 62.4K
10:33 520.23 520.34 520.20 520.27 63.5K
10:34 520.23 520.23 520.04 520.11 51.1K
10:35 520.12 520.12 519.41 519.41 106.7K
10:36 519.41 519.41 518.98 519.23 133.8K
10:37 519.17 519.17 519.01 519.09 79.1K
10:38 519.03 519.03 518.60 518.60 77.2K
10:39 518.67 518.97 518.67 518.97 39.7K
10:40 518.83 518.94 518.58 518.58 158.0K
10:41 518.65 518.76 518.60 518.66 115.5K
10:42 518.67 518.71 518.53 518.71 293.8K
10:43 518.77 518.77 518.49 518.57 75.5K
10:44 518.57 518.86 518.57 518.83 119.8K
10:45 518.83 518.91 518.48 518.48 303.9K
10:46 518.50 518.54 518.29 518.50 225.9K
10:47 518.58 518.63 518.43 518.59 220.6K
10:48 518.59 518.59 518.09 518.27 110.3K
10:49 518.23 518.72 518.21 518.72 74.2K
10:50 518.70 518.71 518.54 518.69 47.9K
10:51 518.64 518.82 518.58 518.82 122.0K
10:52 518.74 518.83 518.74 518.78 69.8K
10:53 518.84 518.84 518.52 518.59 183.2K
10:54 518.61 518.89 518.61 518.75 104.7K
10:55 518.73 518.91 518.73 518.83 185.9K
10:56 518.86 518.92 518.75 518.89 146.9K
10:57 518.94 518.95 518.67 518.67 245.7K
10:58 518.61 518.81 518.61 518.76 158.7K
10:59 518.73 519.19 518.71 519.10 158.0K
11:00 519.00 519.07 518.83 519.07 100.2K
11:01 519.08 519.10 518.86 518.94 136.5K
11:02 518.94 518.96 518.65 518.72 124.5K
11:03 518.74 518.75 518.29 518.29 99.8K
11:04 518.23 518.34 517.92 517.92 83.9K
11:05 517.89 518.22 517.89 518.22 135.8K
11:06 518.23 518.23 518.12 518.15 66.8K
11:07 518.12 518.22 518.10 518.22 96.2K
11:08 518.22 518.28 518.21 518.27 127.0K
11:09 518.29 518.38 518.28 518.28 109.3K
11:10 518.20 518.27 518.07 518.20 119.1K
11:11 518.20 518.20 517.78 517.80 86.0K
11:12 517.74 517.94 517.64 517.94 97.9K
11:13 517.94 518.26 517.92 518.26 140.3K
11:14 518.27 518.27 517.96 518.06 117.9K
11:15 518.05 518.26 518.01 518.26 171.5K
11:16 518.29 518.34 518.22 518.31 140.3K
11:17 518.33 518.36 518.31 518.32 53.6K
11:18 518.36 518.39 518.34 518.38 112.9K
11:19 518.36 518.47 518.30 518.31 73.8K
11:20 518.31 518.31 518.14 518.19 82.2K
11:21 518.30 518.54 518.30 518.32 99.9K
11:22 518.37 518.52 518.37 518.49 95.4K
11:23 518.49 518.71 518.49 518.71 110.0K
11:24 518.69 518.85 518.65 518.67 156.8K
11:25 518.67 518.82 518.62 518.72 113.7K
11:26 518.81 518.81 518.21 518.21 172.7K
11:27 518.23 518.42 518.23 518.36 109.9K
11:28 518.32 518.33 518.17 518.17 85.3K
11:29 518.17 518.27 518.03 518.11 126.8K
11:30 518.06 518.09 517.67 517.67 156.7K
11:31 517.66 517.77 517.45 517.62 98.7K
11:32 517.63 517.95 517.62 517.95 113.0K
11:33 517.88 517.88 517.50 517.58 273.3K
11:34 517.65 517.74 517.57 517.74 194.7K
11:35 517.78 518.10 517.70 518.10 142.1K
11:36 518.07 518.09 517.63 517.63 135.5K
11:37 517.66 517.91 517.66 517.82 75.8K
11:38 517.83 517.86 517.76 517.80 113.9K
11:39 517.88 517.90 517.70 517.70 105.4K
11:40 517.73 517.81 517.73 517.80 128.6K
11:41 517.81 517.81 517.54 517.54 88.2K
11:42 517.51 517.60 517.43 517.43 157.3K
11:43 517.50 517.50 517.28 517.28 101.2K
11:44 517.30 517.36 517.07 517.07 91.3K
11:45 517.08 517.08 516.11 516.11 135.9K
11:46 516.04 516.04 515.14 515.14 327.3K
11:47 515.21 515.40 515.20 515.27 183.3K
11:48 515.30 515.56 515.12 515.50 118.7K
11:49 515.51 515.93 515.43 515.93 86.9K
11:50 515.91 516.14 515.91 516.14 124.8K
11:51 516.09 516.41 516.09 516.34 76.5K
11:52 516.33 516.33 516.07 516.09 57.7K
11:53 516.14 516.34 516.11 516.15 74.3K
11:54 516.18 516.22 516.09 516.21 67.4K
11:55 516.09 516.18 515.87 515.87 101.2K
11:56 515.87 515.87 515.71 515.85 99.8K
11:57 515.83 515.96 515.83 515.91 68.9K
11:58 515.82 516.00 515.80 515.96 86.7K
11:59 515.89 516.08 515.89 516.08 71.8K
12:00 516.04 516.36 516.04 516.24 93.3K
12:01 516.23 516.23 515.69 515.69 72.2K
12:02 515.60 515.85 515.60 515.81 77.7K
12:03 515.83 515.83 515.48 515.56 148.0K
12:04 515.60 515.61 515.38 515.38 90.1K
12:05 515.34 515.39 515.15 515.15 76.9K
12:06 515.15 515.21 515.04 515.17 58.3K
12:07 515.17 515.41 515.17 515.30 85.0K
12:08 515.26 515.79 515.26 515.72 108.2K
12:09 515.78 515.78 515.60 515.68 135.2K
12:10 515.69 515.79 515.66 515.71 83.7K
12:11 515.73 516.31 515.73 516.20 186.8K
12:12 516.27 516.42 516.26 516.42 79.3K
12:13 516.48 516.59 516.25 516.28 124.9K
12:14 516.31 516.44 516.20 516.44 145.1K
12:15 516.38 516.54 516.36 516.43 135.3K
12:16 516.39 516.73 516.39 516.72 105.0K
12:17 516.78 517.13 516.78 516.95 120.9K
12:18 516.94 516.94 516.75 516.88 71.5K
12:19 516.87 516.88 516.77 516.77 27.9K
12:20 516.78 516.78 516.50 516.50 38.2K
12:21 516.52 516.52 516.11 516.13 89.5K
12:22 516.15 516.42 516.15 516.42 96.8K
12:23 516.42 516.42 515.97 515.97 67.7K
12:24 515.86 515.86 515.69 515.73 47.4K
12:25 515.77 515.81 515.62 515.62 53.5K
12:26 515.60 515.77 515.60 515.77 73.4K
12:27 515.81 515.95 515.81 515.84 25.2K
12:28 515.82 516.04 515.81 516.04 98.9K
12:29 516.01 516.23 515.99 516.23 88.2K
12:30 516.34 516.38 516.29 516.32 110.0K
12:31 516.37 516.57 516.37 516.55 106.8K
12:32 516.54 516.54 516.46 516.48 152.4K
12:33 516.47 516.68 516.47 516.50 79.3K
12:34 516.50 516.55 516.17 516.17 94.6K
12:35 516.17 516.22 515.99 516.00 127.3K
12:36 515.96 516.08 515.95 516.02 180.4K
12:37 516.00 516.18 515.99 516.07 91.4K
12:38 516.09 516.21 516.09 516.21 76.9K
12:39 516.15 516.15 516.06 516.09 106.7K
12:40 516.09 516.27 516.09 516.13 167.3K
12:41 516.13 516.13 515.95 516.03 66.1K
12:42 516.02 516.02 515.92 515.92 89.1K
12:43 515.92 516.01 515.91 515.95 102.8K
12:44 515.85 516.09 515.80 516.07 128.7K
12:45 516.07 516.27 516.07 516.27 136.2K
12:46 516.30 516.30 516.21 516.21 97.0K
12:47 516.24 516.53 516.24 516.43 117.3K
12:48 516.43 516.78 516.43 516.78 51.6K
12:49 516.94 517.10 516.91 517.10 51.4K
12:50 517.11 517.15 516.91 516.91 57.6K
12:51 516.98 517.08 516.97 517.01 51.4K
12:52 517.00 517.05 516.81 517.05 68.9K
12:53 517.03 517.03 516.84 516.94 76.7K
12:54 516.91 516.91 516.81 516.88 28.8K
12:55 516.88 516.99 516.85 516.97 73.6K
12:56 517.03 517.05 517.03 517.03 52.5K
12:57 517.05 517.14 517.03 517.14 23.6K
12:58 517.16 517.28 517.16 517.21 76.0K
12:59 517.19 517.29 516.93 517.09 76.7K
13:00 517.09 517.09 516.63 516.63 59.1K
13:01 516.76 516.80 516.65 516.69 95.3K
13:02 516.72 516.72 516.51 516.51 50.5K
13:03 516.48 516.51 516.46 516.50 28.2K
13:04 516.48 516.48 516.25 516.40 104.2K
13:05 516.42 516.80 516.40 516.80 96.2K
13:06 516.80 516.80 516.56 516.61 50.8K
13:07 516.64 516.65 516.56 516.65 72.7K
13:08 516.65 516.97 516.65 516.79 124.5K
13:09 516.79 516.84 516.69 516.84 28.6K
13:10 516.79 516.91 516.76 516.91 34.0K
13:11 517.01 517.16 517.01 517.16 32.6K
13:12 517.16 517.39 517.16 517.38 108.7K
13:13 517.38 517.75 517.38 517.75 76.6K
13:14 517.76 518.18 517.76 518.06 144.8K
13:15 518.06 518.06 517.82 517.89 77.0K
13:16 517.86 518.09 517.86 518.09 54.8K
13:17 518.08 518.20 518.08 518.20 52.1K
13:18 518.22 518.24 518.08 518.15 58.3K
13:19 518.15 518.33 518.05 518.17 89.8K
13:20 518.20 518.29 518.15 518.29 45.2K
13:21 518.29 518.39 518.14 518.38 74.3K
13:22 518.39 518.39 518.29 518.31 51.6K
13:23 518.31 518.44 518.30 518.30 50.4K
13:24 518.33 518.56 518.32 518.51 35.3K
13:25 518.43 518.50 518.24 518.50 63.6K
13:26 518.53 518.53 518.24 518.41 78.4K
13:27 518.41 518.41 518.11 518.11 38.1K
13:28 518.11 518.11 517.88 517.88 68.1K
13:29 517.87 517.92 517.64 517.82 101.8K
13:30 517.82 517.82 517.66 517.66 79.2K
13:31 517.71 517.79 517.66 517.70 44.0K
13:32 517.71 517.72 517.55 517.55 53.9K
13:33 517.56 517.63 517.31 517.31 87.4K
13:34 517.31 517.31 517.09 517.09 44.4K
13:35 517.09 517.10 516.76 516.76 48.0K
13:36 516.76 516.86 516.71 516.72 54.5K
13:37 516.72 516.72 516.60 516.65 63.7K
13:38 516.67 516.71 516.59 516.59 38.6K
13:39 516.58 516.69 516.58 516.69 53.6K
13:40 516.72 516.88 516.72 516.79 64.4K
13:41 516.78 516.78 516.56 516.59 89.6K
13:42 516.60 516.60 516.51 516.52 26.0K
13:43 516.53 516.53 516.37 516.44 48.3K
13:44 516.54 516.55 516.33 516.33 62.3K
13:45 516.33 516.69 516.33 516.63 103.1K
13:46 516.61 516.61 516.49 516.49 25.5K
13:47 516.49 516.57 516.46 516.57 26.0K
13:48 516.57 516.74 516.56 516.74 58.5K
13:49 516.71 516.80 516.71 516.74 98.4K
13:50 516.83 517.03 516.78 517.03 104.8K
13:51 517.00 517.00 516.91 516.98 46.6K
13:52 516.99 517.16 516.97 517.16 65.4K
13:53 517.19 517.26 517.12 517.26 40.7K
13:54 517.26 517.26 517.18 517.18 105.3K
13:55 517.17 517.40 517.17 517.37 34.2K
13:56 517.37 517.42 517.30 517.34 42.9K
13:57 517.34 517.34 517.12 517.19 49.8K
13:58 517.18 517.32 517.18 517.30 27.6K
13:59 517.31 517.31 516.90 516.90 71.7K
14:00 516.89 516.91 516.82 516.91 50.3K
14:01 516.96 516.96 516.83 516.87 52.2K
14:02 516.88 516.89 516.72 516.82 57.6K
14:03 516.90 517.08 516.90 517.08 154.0K
14:04 517.13 517.52 517.13 517.52 79.9K
14:05 517.57 517.65 517.56 517.65 69.9K
14:06 517.65 517.78 517.65 517.77 101.4K
14:07 517.77 517.77 517.58 517.69 81.6K
14:08 517.68 517.97 517.68 517.80 93.5K
14:09 517.80 517.91 517.63 517.65 59.1K
14:10 517.63 517.65 517.58 517.60 72.5K
14:11 517.64 517.75 517.64 517.75 30.3K
14:12 517.75 517.99 517.73 517.99 40.0K
14:13 518.11 518.11 517.94 517.98 31.8K
14:14 517.94 517.97 517.84 517.84 42.1K
14:15 517.87 517.87 517.70 517.71 104.8K
14:16 517.72 517.72 517.64 517.64 33.2K
14:17 517.59 517.59 517.24 517.25 68.8K
14:18 517.25 517.36 517.24 517.30 142.1K
14:19 517.31 517.31 517.02 517.13 124.0K
14:20 517.16 517.42 517.16 517.38 41.5K
14:21 517.42 517.43 517.33 517.33 53.2K
14:22 517.33 517.41 517.33 517.40 20.3K
14:23 517.40 517.40 517.27 517.32 41.2K
14:24 517.32 517.46 517.31 517.46 97.5K
14:25 517.46 517.64 517.46 517.64 94.5K
14:26 517.63 517.83 517.63 517.83 128.8K
14:27 517.87 517.90 517.72 517.72 100.5K
14:28 517.72 518.11 517.72 518.11 101.4K
14:29 518.11 518.26 517.99 518.26 82.9K
14:30 518.28 518.47 518.24 518.47 110.0K
14:31 518.44 518.46 518.36 518.44 77.5K
14:32 518.49 518.58 518.45 518.58 87.8K
14:33 518.60 518.74 518.60 518.69 91.0K
14:34 518.71 518.94 518.71 518.90 49.4K
14:35 519.00 519.04 518.95 519.04 97.9K
14:36 518.99 519.04 518.99 519.04 53.2K
14:37 519.03 519.06 518.91 519.00 69.7K
14:38 518.88 519.15 518.84 519.15 58.4K
14:39 519.20 519.32 519.17 519.24 86.7K
14:40 519.24 519.31 519.19 519.19 61.3K
14:41 519.18 519.18 519.00 519.00 41.1K
14:42 519.01 519.48 519.01 519.47 86.4K
14:43 519.47 519.47 519.35 519.39 30.3K
14:44 519.39 519.39 519.14 519.21 76.8K
14:45 519.25 519.34 519.22 519.32 34.9K
14:46 519.37 519.37 519.20 519.21 52.1K
14:47 519.21 519.26 519.19 519.19 38.1K
14:48 519.20 519.27 519.15 519.17 67.3K
14:49 519.15 519.26 518.96 519.14 97.7K
14:50 519.14 519.49 519.14 519.49 42.5K
14:51 519.44 519.58 519.41 519.57 52.0K
14:52 519.62 519.67 519.50 519.61 27.8K
14:53 519.54 519.62 519.43 519.43 47.1K
14:54 519.54 519.58 519.40 519.40 57.0K
14:55 519.39 519.39 519.18 519.18 76.0K
14:56 519.22 519.32 519.22 519.32 61.0K
14:57 519.40 519.46 519.05 519.05 82.3K
14:58 519.05 519.05 518.84 518.84 56.1K
14:59 518.78 518.78 518.58 518.61 62.7K
15:00 518.61 518.71 518.33 518.33 120.8K
15:01 518.35 518.46 518.35 518.46 58.1K
15:02 518.51 518.51 518.43 518.45 55.9K
15:03 518.44 518.88 518.44 518.88 72.6K
15:04 518.88 518.99 518.85 518.93 41.8K
15:05 518.87 519.00 518.84 519.00 52.8K
15:06 519.01 519.12 518.91 519.10 43.0K
15:07 519.10 519.11 519.04 519.04 90.2K
15:08 518.98 519.07 518.98 519.06 84.8K
15:09 519.04 519.09 519.00 519.09 88.6K
15:10 519.04 519.28 519.04 519.28 148.0K
15:11 519.34 519.40 519.26 519.27 153.7K
15:12 519.26 519.26 519.07 519.12 115.2K
15:13 519.13 519.13 518.93 518.97 48.0K
15:14 518.98 519.09 518.98 519.09 134.6K
15:15 519.08 519.08 518.72 518.79 81.1K
15:16 518.80 519.10 518.80 518.94 117.6K
15:17 518.94 519.15 518.94 519.07 126.1K
15:18 518.99 519.07 518.99 519.04 77.1K
15:19 519.04 519.12 519.00 519.04 91.7K
15:20 519.04 519.46 519.04 519.46 162.3K
15:21 519.41 519.57 519.34 519.57 103.0K
15:22 519.56 519.57 519.39 519.44 85.8K
15:23 519.45 519.45 519.30 519.30 65.7K
15:24 519.38 519.45 519.30 519.45 143.6K
15:25 519.42 519.68 519.42 519.68 170.1K
15:26 519.77 519.83 519.66 519.71 160.8K
15:27 519.71 519.77 519.63 519.66 128.5K
15:28 519.66 519.66 519.37 519.48 119.4K
15:29 519.47 519.49 519.36 519.36 71.4K
15:30 519.40 519.53 519.23 519.23 203.5K
15:31 519.23 519.35 519.13 519.22 160.1K
15:32 519.23 519.24 519.02 519.02 108.1K
15:33 519.03 519.19 519.01 519.17 96.5K
15:34 519.13 519.34 519.10 519.34 98.7K
15:35 519.27 519.33 519.27 519.27 104.2K
15:36 519.23 519.23 518.75 518.76 113.2K
15:37 518.73 518.73 518.37 518.48 96.9K
15:38 518.53 518.53 518.27 518.33 105.9K
15:39 518.30 518.30 517.94 518.02 117.8K
15:40 517.96 518.25 517.96 518.16 115.5K
15:41 518.06 518.06 517.85 517.85 74.7K
15:42 517.86 517.95 517.71 517.91 151.9K
15:43 517.91 518.12 517.87 518.12 110.7K
15:44 518.12 518.59 518.12 518.59 142.5K
15:45 518.59 518.74 518.58 518.67 76.9K
15:46 518.66 518.68 518.61 518.65 153.8K
15:47 518.64 518.77 518.27 518.27 159.2K
15:48 518.15 518.17 518.05 518.05 133.5K
15:49 517.96 518.14 517.88 518.14 109.4K
15:50 518.38 518.76 518.32 518.64 248.1K
15:51 518.26 518.52 518.09 518.46 224.1K
15:52 518.51 518.55 518.44 518.55 197.6K
15:53 518.75 519.02 518.70 518.98 245.3K
15:54 519.05 519.12 518.62 519.12 293.5K
15:55 519.34 519.34 518.58 518.59 421.7K
15:56 518.66 518.66 518.19 518.33 337.3K
15:57 518.32 518.54 518.21 518.21 374.9K
15:58 518.20 518.20 517.97 518.12 544.7K
15:59 518.08 518.08 517.60 517.71 5,463.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar