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
09:30 517.64 518.44 517.64 518.30 763.5K
09:31 518.29 518.69 517.73 518.07 173.5K
09:32 518.11 518.11 516.86 516.86 93.8K
09:33 516.99 516.99 515.76 516.23 333.5K
09:34 515.90 516.92 515.90 516.55 101.9K
09:35 516.26 516.50 516.19 516.34 108.4K
09:36 516.12 517.11 516.12 516.87 116.7K
09:37 516.82 517.24 516.64 516.85 146.1K
09:38 516.81 517.74 516.60 517.61 138.1K
09:39 517.68 518.04 517.14 518.04 120.1K
09:40 518.36 518.87 518.36 518.58 86.2K
09:41 518.45 518.45 517.89 518.40 104.9K
09:42 518.25 518.67 518.19 518.22 73.8K
09:43 518.32 518.38 517.78 517.78 76.0K
09:44 517.74 517.75 517.58 517.68 62.4K
09:45 517.84 518.46 517.80 518.18 175.8K
09:46 518.29 518.35 517.72 517.78 102.5K
09:47 517.80 518.54 517.71 518.53 83.8K
09:48 518.64 518.64 517.96 517.96 136.7K
09:49 518.12 518.22 517.51 517.51 75.9K
09:50 517.63 517.84 517.52 517.52 56.7K
09:51 517.24 517.66 517.09 517.49 96.5K
09:52 517.54 517.56 517.27 517.47 97.2K
09:53 517.42 517.84 517.41 517.78 81.5K
09:54 517.68 518.09 517.68 518.09 75.2K
09:55 518.09 518.24 517.81 518.10 110.5K
09:56 518.15 518.24 518.02 518.09 76.7K
09:57 518.07 518.31 518.00 518.28 56.2K
09:58 518.35 518.38 518.24 518.27 83.0K
09:59 518.29 518.43 518.29 518.29 117.9K
10:00 518.35 518.35 517.97 518.12 110.0K
10:01 518.05 518.05 517.50 517.50 136.2K
10:02 517.42 517.53 517.29 517.47 80.2K
10:03 517.38 517.38 517.01 517.01 104.0K
10:04 516.82 516.82 515.78 515.78 85.7K
10:05 515.77 515.77 515.48 515.53 65.9K
10:06 515.41 515.84 515.41 515.46 64.4K
10:07 515.58 515.74 515.47 515.51 191.6K
10:08 515.51 515.72 515.51 515.63 62.0K
10:09 515.54 515.61 515.49 515.61 68.4K
10:10 515.59 515.80 515.59 515.80 105.6K
10:11 515.85 515.89 515.76 515.77 99.0K
10:12 515.81 516.14 515.81 515.86 80.5K
10:13 515.89 516.23 515.89 516.23 123.1K
10:14 516.24 516.24 516.05 516.24 51.3K
10:15 516.30 516.95 516.30 516.95 147.0K
10:16 516.89 517.19 516.89 516.90 118.8K
10:17 516.93 517.39 516.93 517.34 141.2K
10:18 517.40 517.41 517.09 517.34 125.7K
10:19 517.37 517.37 517.16 517.33 108.9K
10:20 517.42 517.81 517.42 517.75 60.8K
10:21 517.83 518.20 517.80 517.96 105.4K
10:22 517.95 518.47 517.95 518.42 131.1K
10:23 518.39 518.47 518.32 518.41 191.6K
10:24 518.41 518.58 518.41 518.56 186.7K
10:25 518.48 518.63 518.15 518.59 97.5K
10:26 518.83 518.83 518.46 518.49 122.5K
10:27 518.57 518.89 518.57 518.82 139.8K
10:28 518.89 518.90 518.76 518.90 50.9K
10:29 519.07 519.43 519.07 519.23 278.2K
10:30 519.28 519.98 519.28 519.98 210.2K
10:31 520.09 520.16 519.88 519.98 106.3K
10:32 519.98 519.98 519.58 519.65 114.2K
10:33 519.60 519.62 519.33 519.45 149.9K
10:34 519.47 519.51 518.70 518.70 119.4K
10:35 518.90 518.99 518.61 518.61 97.9K
10:36 518.56 518.76 518.42 518.52 123.8K
10:37 518.60 518.65 517.99 518.04 86.2K
10:38 517.98 518.13 517.95 518.06 50.1K
10:39 518.16 518.19 517.94 518.06 149.6K
10:40 518.01 518.14 517.73 518.14 146.6K
10:41 518.15 518.15 518.03 518.06 77.1K
10:42 518.03 518.27 518.03 518.26 95.5K
10:43 518.30 518.33 518.07 518.07 130.6K
10:44 518.07 518.65 518.07 518.65 401.8K
10:45 518.65 518.74 518.57 518.72 184.2K
10:46 518.66 519.02 518.66 519.02 154.1K
10:47 519.05 519.50 519.05 519.39 140.2K
10:48 519.43 519.50 519.22 519.29 143.2K
10:49 519.32 519.58 519.31 519.58 119.2K
10:50 519.51 519.59 519.37 519.59 77.3K
10:51 519.64 519.82 519.60 519.82 173.3K
10:52 519.84 519.86 519.58 519.58 97.4K
10:53 519.58 519.75 519.55 519.55 68.5K
10:54 519.50 519.57 519.46 519.51 98.2K
10:55 519.50 519.50 519.39 519.41 141.1K
10:56 519.42 519.42 519.18 519.36 110.3K
10:57 519.36 519.80 519.36 519.80 122.2K
10:58 519.67 520.13 519.67 520.13 105.9K
10:59 520.09 520.72 520.09 520.69 143.8K
11:00 520.73 520.84 520.44 520.51 116.1K
11:01 520.57 520.79 520.50 520.72 61.4K
11:02 520.72 520.77 520.56 520.67 96.0K
11:03 520.52 520.55 520.18 520.26 74.5K
11:04 520.23 520.51 520.23 520.47 69.1K
11:05 520.48 520.75 520.33 520.75 93.8K
11:06 520.81 521.30 520.81 521.30 95.4K
11:07 521.40 521.68 521.40 521.59 68.1K
11:08 521.66 521.68 521.39 521.39 82.8K
11:09 521.34 521.34 521.18 521.21 309.2K
11:10 521.19 521.19 520.83 521.15 110.2K
11:11 521.15 521.15 520.70 520.71 132.8K
11:12 520.71 520.89 520.57 520.75 124.1K
11:13 520.56 520.63 520.27 520.27 86.9K
11:14 520.27 520.45 520.20 520.45 60.4K
11:15 520.39 520.39 520.16 520.24 61.9K
11:16 520.22 520.25 519.91 519.98 125.8K
11:17 519.99 519.99 519.72 519.75 31.4K
11:18 519.77 519.81 519.66 519.70 86.0K
11:19 519.72 519.80 519.53 519.80 89.7K
11:20 519.79 519.85 519.64 519.64 42.1K
11:21 519.46 519.46 519.28 519.28 53.6K
11:22 519.26 519.41 519.13 519.13 91.6K
11:23 519.13 519.13 518.76 518.76 112.4K
11:24 518.81 518.86 518.71 518.86 32.6K
11:25 518.90 518.90 518.81 518.83 47.8K
11:26 518.83 518.98 518.83 518.95 27.3K
11:27 518.95 518.95 518.75 518.86 64.2K
11:28 518.82 518.96 518.80 518.88 65.7K
11:29 518.84 519.06 518.84 519.06 63.3K
11:30 519.05 519.05 518.75 518.81 112.2K
11:31 518.80 518.95 518.67 518.95 71.4K
11:32 518.99 519.16 518.87 519.16 96.4K
11:33 519.17 519.17 518.94 519.11 34.6K
11:34 519.12 519.44 519.00 519.31 106.2K
11:35 519.27 519.27 519.16 519.16 50.1K
11:36 519.16 519.19 518.74 518.74 65.6K
11:37 518.84 518.87 518.79 518.79 51.5K
11:38 518.94 518.94 518.63 518.82 51.7K
11:39 518.82 518.91 518.82 518.84 86.5K
11:40 518.78 519.13 518.66 519.13 77.9K
11:41 519.13 519.33 519.13 519.24 110.1K
11:42 519.24 519.24 518.93 518.96 65.3K
11:43 518.98 519.07 518.87 519.07 127.1K
11:44 519.10 519.28 518.97 519.18 82.5K
11:45 519.19 519.19 519.06 519.13 68.2K
11:46 519.22 519.28 519.17 519.20 41.6K
11:47 519.18 519.23 519.12 519.12 56.7K
11:48 519.07 519.07 518.84 518.99 50.0K
11:49 518.99 519.22 518.98 519.22 82.0K
11:50 519.30 519.43 519.27 519.43 80.8K
11:51 519.44 519.59 519.36 519.40 75.4K
11:52 519.36 519.36 519.22 519.29 67.4K
11:53 519.42 519.61 519.38 519.50 72.9K
11:54 519.49 520.04 519.42 520.04 87.4K
11:55 519.97 519.97 519.58 519.66 90.1K
11:56 519.70 519.71 519.53 519.63 48.6K
11:57 519.63 519.69 519.58 519.60 27.8K
11:58 519.63 519.74 519.17 519.27 114.6K
11:59 519.28 519.33 519.20 519.21 47.5K
12:00 519.15 519.65 519.14 519.65 144.3K
12:01 519.67 520.06 519.67 520.06 77.3K
12:02 519.99 519.99 519.59 519.59 70.0K
12:03 519.58 519.73 519.57 519.57 32.8K
12:04 519.55 519.73 519.55 519.63 70.4K
12:05 519.64 519.76 519.59 519.76 103.9K
12:06 519.77 519.84 519.77 519.84 84.7K
12:07 519.84 519.86 519.66 519.72 103.5K
12:08 519.69 520.17 519.69 520.17 74.8K
12:09 520.20 520.35 520.16 520.35 47.3K
12:10 520.36 520.43 520.34 520.38 45.4K
12:11 520.41 520.85 520.41 520.74 74.3K
12:12 520.72 520.72 520.49 520.49 21.6K
12:13 520.47 520.53 520.43 520.51 47.1K
12:14 520.50 520.50 520.43 520.49 47.8K
12:15 520.49 520.63 520.38 520.38 77.6K
12:16 520.38 520.49 520.30 520.30 53.3K
12:17 520.32 520.49 520.21 520.34 31.6K
12:18 520.33 520.46 520.23 520.23 22.4K
12:19 520.23 520.55 520.22 520.55 156.5K
12:20 520.72 520.83 520.69 520.77 64.8K
12:21 520.76 520.83 520.65 520.68 57.8K
12:22 520.73 521.08 520.72 521.08 67.0K
12:23 521.08 521.26 521.08 521.24 45.6K
12:24 521.26 521.80 521.26 521.76 91.2K
12:25 521.72 521.76 521.66 521.66 44.2K
12:26 521.70 521.98 521.70 521.98 67.1K
12:27 521.93 522.00 521.78 521.78 87.8K
12:28 521.86 522.03 521.86 521.98 73.2K
12:29 521.96 521.96 521.84 521.84 86.7K
12:30 521.81 522.19 521.81 522.19 80.6K
12:31 522.20 522.72 522.20 522.72 69.5K
12:32 522.68 522.89 522.68 522.89 48.3K
12:33 522.96 523.03 522.60 522.60 174.2K
12:34 522.60 522.65 522.12 522.12 51.4K
12:35 521.99 521.99 521.85 521.87 91.8K
12:36 521.93 522.02 521.80 521.85 51.3K
12:37 521.92 522.13 521.91 521.96 34.4K
12:38 521.95 521.95 521.86 521.93 60.9K
12:39 521.90 521.95 521.86 521.88 130.5K
12:40 521.80 521.80 521.39 521.39 59.7K
12:41 521.36 521.41 521.27 521.35 22.3K
12:42 521.34 521.40 521.27 521.28 43.6K
12:43 521.10 521.17 521.07 521.10 75.3K
12:44 521.11 521.12 520.95 520.97 127.4K
12:45 520.97 520.97 520.62 520.64 81.9K
12:46 520.62 520.62 520.50 520.51 111.5K
12:47 520.49 520.58 520.49 520.55 113.6K
12:48 520.55 520.58 520.33 520.33 53.7K
12:49 520.32 520.35 520.06 520.21 63.0K
12:50 520.23 520.35 520.19 520.35 148.7K
12:51 520.35 520.48 520.35 520.48 38.2K
12:52 520.53 520.59 520.36 520.59 49.2K
12:53 520.58 520.67 520.52 520.67 31.8K
12:54 520.67 520.95 520.67 520.93 54.9K
12:55 520.91 520.94 520.63 520.63 35.1K
12:56 520.66 520.78 520.55 520.55 65.8K
12:57 520.55 520.55 520.22 520.22 121.5K
12:58 520.21 520.30 520.02 520.12 92.7K
12:59 520.09 520.12 519.91 519.91 80.3K
13:00 519.80 519.82 519.56 519.62 43.3K
13:01 519.62 519.65 519.56 519.63 25.3K
13:02 519.70 519.78 519.59 519.61 120.5K
13:03 519.62 520.31 519.62 520.31 132.2K
13:04 520.38 520.69 520.38 520.69 118.0K
13:05 520.72 521.06 520.63 521.01 114.5K
13:06 520.96 521.01 520.83 520.85 90.3K
13:07 520.83 520.83 520.66 520.78 127.4K
13:08 520.78 520.83 520.64 520.81 32.1K
13:09 520.79 520.87 520.61 520.66 52.0K
13:10 520.66 520.66 520.40 520.43 68.1K
13:11 520.41 520.46 520.30 520.38 43.6K
13:12 520.38 520.51 520.37 520.51 89.9K
13:13 520.63 520.65 520.37 520.40 67.8K
13:14 520.40 520.59 520.31 520.53 56.8K
13:15 520.37 520.39 520.23 520.39 30.6K
13:16 520.41 520.49 520.39 520.44 63.5K
13:17 520.51 520.51 520.38 520.38 58.2K
13:18 520.40 520.40 520.02 520.05 47.9K
13:19 520.08 520.27 520.08 520.25 41.8K
13:20 520.25 520.35 520.25 520.29 36.5K
13:21 520.35 520.35 520.11 520.11 53.2K
13:22 520.13 520.42 520.13 520.42 42.1K
13:23 520.38 520.42 520.35 520.35 91.1K
13:24 520.35 520.56 520.33 520.52 81.0K
13:25 520.46 520.47 520.24 520.24 61.8K
13:26 520.20 520.27 519.94 519.97 204.4K
13:27 520.01 520.07 519.98 520.03 160.4K
13:28 520.00 520.00 519.85 519.96 117.9K
13:29 519.96 519.96 519.76 519.76 12.8K
13:30 519.78 520.00 519.78 519.97 77.0K
13:31 519.96 520.15 519.96 520.15 85.9K
13:32 520.16 520.27 520.15 520.26 80.3K
13:33 520.28 520.41 520.28 520.33 74.0K
13:34 520.41 520.67 520.41 520.63 80.4K
13:35 520.63 520.87 520.63 520.87 56.6K
13:36 520.88 520.93 520.80 520.84 28.8K
13:37 520.82 520.87 520.61 520.62 52.9K
13:38 520.53 520.74 520.53 520.74 36.1K
13:39 520.74 520.93 520.74 520.86 28.1K
13:40 520.85 521.26 520.81 521.26 47.7K
13:41 521.24 521.59 521.24 521.59 62.1K
13:42 521.61 521.81 521.58 521.73 81.0K
13:43 521.73 521.81 521.73 521.81 63.7K
13:44 521.84 522.03 521.78 522.03 16.4K
13:45 522.01 522.07 521.97 522.07 55.9K
13:46 522.08 522.28 521.97 522.28 123.6K
13:47 522.25 522.46 522.25 522.43 121.2K
13:48 522.43 522.89 522.42 522.87 143.2K
13:49 522.87 523.22 522.87 523.22 68.7K
13:50 523.22 523.43 523.15 523.43 136.7K
13:51 523.75 524.08 523.75 524.08 144.3K
13:52 524.17 524.24 523.75 523.88 94.1K
13:53 523.88 523.97 523.85 523.91 37.2K
13:54 523.91 523.91 523.58 523.72 88.7K
13:55 523.79 523.85 523.62 523.62 38.2K
13:56 523.69 523.70 523.53 523.69 66.4K
13:57 523.70 523.77 523.59 523.59 36.8K
13:58 523.61 523.68 523.55 523.57 64.2K
13:59 523.57 523.63 523.48 523.49 41.5K
14:00 523.43 523.43 522.95 523.03 127.7K
14:01 523.01 523.17 523.01 523.06 28.4K
14:02 523.06 523.11 522.97 523.02 58.5K
14:03 523.00 523.02 522.42 522.43 154.1K
14:04 522.46 522.46 522.29 522.37 103.9K
14:05 522.37 522.54 522.11 522.11 78.7K
14:06 522.14 522.14 521.66 521.66 106.9K
14:07 521.63 521.63 521.48 521.53 67.7K
14:08 521.53 521.97 521.53 521.82 121.0K
14:09 521.81 521.92 521.71 521.77 54.2K
14:10 521.78 522.10 521.78 522.04 67.8K
14:11 522.04 522.04 521.75 521.98 70.2K
14:12 521.99 521.99 521.77 521.77 139.9K
14:13 521.78 521.89 521.76 521.81 71.5K
14:14 521.88 521.93 521.73 521.76 76.1K
14:15 521.72 521.99 521.66 521.90 62.6K
14:16 521.89 521.89 521.30 521.30 113.1K
14:17 521.38 521.56 521.35 521.56 44.8K
14:18 521.57 521.61 521.50 521.61 36.3K
14:19 521.57 521.93 521.54 521.93 129.8K
14:20 521.90 521.90 521.79 521.82 35.6K
14:21 521.81 521.92 521.58 521.92 51.6K
14:22 521.94 521.94 521.80 521.86 43.0K
14:23 521.85 522.21 521.85 522.20 82.9K
14:24 522.25 522.26 522.16 522.24 39.4K
14:25 522.31 522.40 522.26 522.40 58.0K
14:26 522.40 522.42 522.24 522.33 39.1K
14:27 522.31 522.31 521.99 522.03 46.5K
14:28 522.04 522.05 521.95 522.05 79.4K
14:29 522.09 522.30 522.09 522.22 62.7K
14:30 522.12 522.26 522.12 522.14 51.2K
14:31 522.18 522.18 521.98 522.03 21.9K
14:32 522.03 522.17 521.97 522.15 31.1K
14:33 522.09 522.14 522.09 522.12 50.0K
14:34 522.14 522.22 522.06 522.19 69.4K
14:35 522.25 522.25 522.07 522.17 47.1K
14:36 522.22 522.24 521.96 521.96 52.8K
14:37 521.96 521.96 521.84 521.87 38.7K
14:38 521.87 522.07 521.87 522.07 54.9K
14:39 522.16 522.29 522.16 522.29 58.8K
14:40 522.28 522.28 522.21 522.24 61.7K
14:41 522.21 522.29 522.13 522.29 68.9K
14:42 522.29 522.32 522.26 522.31 61.0K
14:43 522.26 522.26 522.14 522.24 99.4K
14:44 522.11 522.33 522.11 522.33 111.4K
14:45 522.31 522.31 522.04 522.04 86.0K
14:46 522.01 522.01 521.59 521.59 93.5K
14:47 521.58 521.78 521.51 521.77 152.0K
14:48 521.70 521.87 521.70 521.86 104.4K
14:49 521.85 522.12 521.81 522.12 119.8K
14:50 522.17 522.58 522.17 522.58 96.4K
14:51 522.59 522.85 522.59 522.85 176.0K
14:52 522.76 522.76 522.55 522.56 33.3K
14:53 522.56 522.64 522.47 522.47 32.3K
14:54 522.47 522.47 522.36 522.39 197.5K
14:55 522.35 522.46 522.34 522.46 155.5K
14:56 522.46 522.49 522.16 522.16 75.1K
14:57 522.16 522.16 521.97 521.98 130.1K
14:58 521.97 522.17 521.89 522.17 71.8K
14:59 522.20 522.30 521.99 521.99 74.4K
15:00 521.99 522.24 521.99 522.21 151.6K
15:01 522.27 522.64 522.27 522.64 195.6K
15:02 522.73 522.77 522.59 522.60 73.4K
15:03 522.68 522.73 522.42 522.42 102.8K
15:04 522.45 522.47 522.28 522.37 185.0K
15:05 522.37 522.37 522.15 522.31 84.7K
15:06 522.42 522.73 522.42 522.71 209.9K
15:07 522.74 522.90 522.73 522.79 125.4K
15:08 522.78 522.82 522.74 522.77 79.0K
15:09 522.81 522.82 522.65 522.68 67.8K
15:10 522.68 522.69 522.56 522.68 25.5K
15:11 522.68 522.91 522.67 522.91 96.2K
15:12 522.91 523.30 522.91 523.29 153.8K
15:13 523.31 523.31 523.09 523.12 64.6K
15:14 523.11 523.12 522.92 523.02 54.9K
15:15 523.04 523.09 522.71 522.74 74.4K
15:16 522.80 522.96 522.75 522.96 68.4K
15:17 522.99 522.99 522.85 522.92 47.9K
15:18 522.99 523.15 522.95 522.97 73.4K
15:19 523.00 523.31 523.00 523.29 68.4K
15:20 523.29 523.31 523.11 523.14 78.7K
15:21 523.15 523.23 523.12 523.12 82.6K
15:22 523.17 523.25 523.17 523.20 76.6K
15:23 523.07 523.09 522.91 523.05 176.2K
15:24 523.01 523.12 522.72 522.80 143.6K
15:25 522.84 523.09 522.83 523.09 80.1K
15:26 523.11 523.23 523.04 523.23 61.8K
15:27 523.28 523.28 523.06 523.10 164.0K
15:28 523.12 523.25 523.08 523.08 227.6K
15:29 523.10 523.17 523.03 523.09 90.0K
15:30 523.06 523.27 523.04 523.22 90.5K
15:31 523.19 523.23 523.07 523.14 124.9K
15:32 523.15 523.30 523.00 523.12 237.8K
15:33 523.11 523.14 522.86 523.14 130.6K
15:34 523.13 523.39 523.13 523.39 265.2K
15:35 523.43 523.48 523.36 523.39 134.5K
15:36 523.33 523.33 523.06 523.10 122.0K
15:37 523.09 523.11 522.77 522.78 163.1K
15:38 522.76 522.76 522.59 522.59 130.1K
15:39 522.55 522.74 522.55 522.74 85.1K
15:40 522.74 522.98 522.64 522.98 94.6K
15:41 523.03 523.23 523.03 523.23 147.0K
15:42 523.25 523.27 523.09 523.09 131.1K
15:43 523.09 523.47 523.02 523.40 285.2K
15:44 523.44 523.44 523.16 523.26 189.2K
15:45 523.33 523.80 523.33 523.80 344.2K
15:46 523.89 524.33 523.89 524.31 164.3K
15:47 524.23 524.48 524.23 524.48 183.3K
15:48 524.42 524.48 524.19 524.19 135.6K
15:49 524.14 524.50 524.12 524.50 312.1K
15:50 524.17 524.29 523.50 523.50 303.1K
15:51 523.41 523.48 523.36 523.37 233.6K
15:52 523.56 523.79 523.50 523.79 295.7K
15:53 523.87 524.09 523.67 523.70 146.0K
15:54 523.75 524.14 523.71 524.14 317.2K
15:55 524.16 524.27 523.33 523.33 433.9K
15:56 523.41 523.96 523.41 523.90 281.3K
15:57 523.60 523.95 523.60 523.77 535.3K
15:58 523.80 523.87 523.76 523.80 541.3K
15:59 523.60 524.09 523.60 523.80 5,422.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar