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
09:30 525.92 525.92 521.97 522.32 463.7K
09:31 522.54 522.54 521.99 521.99 119.8K
09:32 522.00 522.98 521.95 522.97 83.5K
09:33 523.00 523.68 523.00 523.41 221.4K
09:34 523.51 523.60 522.50 522.66 48.9K
09:35 522.61 523.60 522.41 523.60 71.7K
09:36 523.67 524.19 523.67 523.71 46.6K
09:37 523.69 524.73 523.64 524.72 127.9K
09:38 524.90 525.61 524.90 525.10 88.4K
09:39 524.87 525.53 524.86 525.29 45.3K
09:40 525.39 526.39 525.39 526.36 80.6K
09:41 526.31 526.31 525.91 525.98 75.3K
09:42 526.01 526.03 525.83 525.85 113.7K
09:43 525.89 525.89 525.36 525.50 70.8K
09:44 525.70 526.45 525.70 526.37 65.3K
09:45 526.22 526.54 525.91 526.54 128.7K
09:46 526.61 526.92 526.61 526.73 45.8K
09:47 526.76 527.46 526.76 527.42 58.8K
09:48 527.30 527.72 527.09 527.72 59.7K
09:49 527.70 527.77 527.09 527.09 69.8K
09:50 526.96 527.08 526.52 526.84 47.6K
09:51 526.87 527.38 526.81 527.38 84.8K
09:52 527.40 527.40 526.85 527.07 62.7K
09:53 527.07 527.09 526.58 526.70 75.7K
09:54 526.70 526.76 526.44 526.44 30.1K
09:55 526.43 526.59 526.42 526.58 47.5K
09:56 526.60 526.60 526.06 526.10 71.5K
09:57 526.23 526.68 526.23 526.68 102.5K
09:58 526.64 526.87 526.50 526.87 56.3K
09:59 526.84 527.38 526.84 527.35 48.1K
10:00 527.82 528.13 527.81 527.81 122.1K
10:01 528.15 528.28 528.11 528.16 59.5K
10:02 528.15 528.23 528.02 528.11 95.2K
10:03 528.33 528.40 527.67 527.84 79.0K
10:04 527.85 527.85 527.14 527.14 107.0K
10:05 527.14 527.50 527.09 527.34 95.9K
10:06 527.43 527.69 527.37 527.45 85.2K
10:07 527.60 527.97 527.52 527.97 64.6K
10:08 528.03 528.04 527.70 527.79 48.4K
10:09 527.91 528.41 527.91 528.30 74.5K
10:10 528.13 528.36 528.01 528.36 78.1K
10:11 528.12 528.22 528.07 528.19 59.4K
10:12 528.07 528.40 528.07 528.28 113.5K
10:13 528.23 528.31 528.13 528.24 84.6K
10:14 528.21 528.21 528.10 528.13 69.6K
10:15 528.15 528.16 527.83 527.83 91.1K
10:16 527.92 528.09 527.83 528.09 105.9K
10:17 528.09 528.87 528.09 528.70 80.4K
10:18 528.62 528.69 528.33 528.35 85.2K
10:19 528.35 528.61 528.30 528.30 47.1K
10:20 528.30 528.30 527.48 527.49 69.8K
10:21 527.48 527.78 527.43 527.70 45.1K
10:22 527.84 527.89 527.32 527.38 94.9K
10:23 527.50 527.50 527.38 527.46 99.4K
10:24 527.51 527.58 527.44 527.46 65.3K
10:25 527.46 527.46 527.33 527.45 97.1K
10:26 527.44 527.47 527.32 527.47 41.0K
10:27 527.69 527.74 527.51 527.73 77.5K
10:28 527.94 527.94 527.42 527.45 131.0K
10:29 527.49 527.50 527.03 527.03 83.1K
10:30 527.09 527.09 526.69 526.69 101.4K
10:31 526.69 526.80 526.56 526.79 87.2K
10:32 526.89 527.07 526.74 527.07 114.2K
10:33 527.07 527.27 527.07 527.20 49.0K
10:34 527.28 527.48 527.28 527.47 39.3K
10:35 527.60 527.64 527.47 527.47 96.3K
10:36 527.41 527.74 527.41 527.74 61.3K
10:37 527.89 528.25 527.86 528.03 120.3K
10:38 527.96 527.96 527.77 527.77 43.5K
10:39 527.81 527.88 527.68 527.77 43.0K
10:40 527.77 528.21 527.77 528.21 57.6K
10:41 528.14 528.20 528.05 528.13 64.6K
10:42 528.00 528.00 527.85 527.87 96.0K
10:43 527.93 527.93 527.71 527.90 44.7K
10:44 527.81 528.35 527.76 528.21 48.2K
10:45 528.18 528.32 528.16 528.19 52.6K
10:46 528.19 528.40 528.18 528.40 80.2K
10:47 528.40 528.74 528.35 528.71 174.3K
10:48 528.74 528.74 528.39 528.39 109.7K
10:49 528.40 528.61 528.40 528.46 77.8K
10:50 528.45 528.53 528.40 528.52 24.3K
10:51 528.64 528.66 528.32 528.34 33.4K
10:52 528.34 528.53 528.32 528.50 75.8K
10:53 528.51 528.54 528.41 528.43 76.8K
10:54 528.56 529.00 528.56 529.00 94.8K
10:55 529.06 529.19 529.03 529.18 62.6K
10:56 529.17 529.24 529.07 529.21 55.4K
10:57 529.20 529.20 529.09 529.09 31.8K
10:58 529.10 529.43 529.09 529.43 51.9K
10:59 529.32 529.95 529.32 529.95 67.7K
11:00 530.05 530.49 530.05 530.47 51.1K
11:01 530.40 530.40 530.07 530.18 104.4K
11:02 530.19 530.19 530.00 530.14 65.7K
11:03 530.07 530.07 529.81 530.01 61.3K
11:04 530.01 530.10 529.94 530.08 52.1K
11:05 529.98 529.99 529.62 529.72 49.3K
11:06 529.73 530.11 529.67 530.11 61.6K
11:07 530.02 530.25 530.02 530.25 98.9K
11:08 530.27 530.53 530.27 530.42 52.3K
11:09 530.42 530.42 530.08 530.20 53.5K
11:10 530.22 530.24 530.12 530.22 33.0K
11:11 530.21 530.24 530.12 530.24 83.7K
11:12 530.26 530.26 529.85 529.85 168.7K
11:13 529.95 530.26 529.95 530.22 118.0K
11:14 530.25 530.26 529.85 529.97 87.0K
11:15 529.97 530.06 529.83 529.83 128.8K
11:16 529.86 529.93 529.76 529.93 90.2K
11:17 529.94 529.94 529.67 529.72 47.8K
11:18 529.71 529.71 529.32 529.32 55.1K
11:19 529.32 529.33 529.18 529.33 62.0K
11:20 529.24 529.30 529.21 529.26 236.2K
11:21 529.30 529.45 529.27 529.45 76.4K
11:22 529.33 529.34 529.28 529.30 78.8K
11:23 529.35 529.43 529.16 529.16 82.3K
11:24 529.21 529.56 529.21 529.39 85.0K
11:25 529.39 529.42 529.19 529.32 98.1K
11:26 529.28 529.40 529.17 529.36 60.5K
11:27 529.36 529.44 529.30 529.30 57.2K
11:28 529.37 529.52 529.23 529.23 66.4K
11:29 529.29 529.40 529.24 529.27 32.6K
11:30 529.30 529.46 529.24 529.24 73.1K
11:31 529.30 529.30 529.08 529.11 46.6K
11:32 529.08 529.08 528.83 528.83 62.2K
11:33 528.81 528.96 528.81 528.94 65.9K
11:34 528.96 529.20 528.96 529.20 139.2K
11:35 529.18 529.52 529.18 529.49 66.1K
11:36 529.56 529.59 529.49 529.49 69.3K
11:37 529.49 529.59 529.49 529.59 81.0K
11:38 529.64 529.67 529.50 529.50 98.3K
11:39 529.46 529.96 529.46 529.96 100.9K
11:40 529.96 530.04 529.85 529.85 166.9K
11:41 529.94 530.32 529.94 530.27 51.6K
11:42 530.20 530.21 530.04 530.07 78.2K
11:43 530.03 530.45 530.03 530.43 130.2K
11:44 530.44 530.51 530.44 530.44 50.6K
11:45 530.47 530.48 530.26 530.26 66.7K
11:46 530.25 530.25 529.92 529.92 169.6K
11:47 529.93 529.93 529.79 529.79 85.2K
11:48 529.77 529.92 529.73 529.87 63.2K
11:49 529.86 529.86 529.67 529.68 29.8K
11:50 529.68 529.68 529.53 529.55 57.1K
11:51 529.46 529.63 529.32 529.59 159.0K
11:52 529.62 529.70 529.61 529.66 134.6K
11:53 529.63 529.76 529.63 529.76 47.7K
11:54 529.77 530.25 529.75 530.25 49.4K
11:55 530.40 530.57 530.37 530.44 38.9K
11:56 530.45 530.51 530.40 530.48 38.7K
11:57 530.50 530.55 530.43 530.55 33.6K
11:58 530.57 530.78 530.57 530.78 57.0K
11:59 530.77 530.77 530.50 530.63 136.5K
12:00 530.56 530.68 530.56 530.58 58.5K
12:01 530.58 530.70 530.58 530.65 34.6K
12:02 530.65 530.70 530.44 530.44 70.7K
12:03 530.41 530.45 530.25 530.27 38.2K
12:04 530.27 530.53 530.27 530.48 71.0K
12:05 530.44 530.56 530.35 530.35 123.3K
12:06 530.28 530.44 530.28 530.39 124.7K
12:07 530.42 530.71 530.42 530.61 43.5K
12:08 530.61 530.63 530.55 530.55 64.0K
12:09 530.63 530.68 530.57 530.61 35.0K
12:10 530.54 530.54 530.15 530.25 69.0K
12:11 530.25 530.26 530.04 530.11 40.3K
12:12 530.13 530.13 530.04 530.04 12.5K
12:13 530.06 530.16 530.06 530.16 15.7K
12:14 530.14 530.43 530.14 530.43 56.6K
12:15 530.47 530.81 530.47 530.81 74.8K
12:16 530.73 530.74 530.57 530.61 110.4K
12:17 530.64 530.64 530.17 530.17 68.5K
12:18 530.17 530.17 529.97 529.97 22.3K
12:19 529.97 529.97 529.61 529.62 68.1K
12:20 529.58 529.76 529.56 529.76 53.5K
12:21 529.76 529.86 529.76 529.79 20.7K
12:22 529.68 529.68 529.41 529.56 81.8K
12:23 529.56 529.56 529.22 529.22 24.0K
12:24 529.23 529.39 529.14 529.35 20.7K
12:25 529.35 529.42 529.31 529.37 34.6K
12:26 529.38 529.62 529.38 529.47 26.3K
12:27 529.43 529.47 529.40 529.40 24.1K
12:28 529.39 529.72 529.39 529.72 30.9K
12:29 529.71 529.73 529.61 529.61 37.0K
12:30 529.68 529.79 529.66 529.71 42.7K
12:31 529.72 529.72 529.59 529.66 66.9K
12:32 529.67 529.92 529.61 529.92 66.5K
12:33 529.92 530.11 529.92 530.03 96.0K
12:34 530.03 530.04 529.85 529.89 40.9K
12:35 529.89 530.09 529.89 530.02 15.1K
12:36 530.03 530.05 529.97 529.97 54.4K
12:37 529.96 529.96 529.80 529.81 44.8K
12:38 529.90 530.01 529.88 530.00 29.4K
12:39 530.07 530.07 529.85 529.85 33.9K
12:40 529.84 529.84 529.61 529.62 47.2K
12:41 529.63 529.63 529.39 529.42 51.1K
12:42 529.42 529.72 529.42 529.72 57.0K
12:43 529.74 530.11 529.74 530.07 40.5K
12:44 530.10 530.20 530.07 530.12 19.9K
12:45 530.03 530.03 529.58 529.67 41.2K
12:46 529.67 529.67 529.40 529.40 21.0K
12:47 529.35 529.35 529.11 529.12 75.8K
12:48 529.12 529.12 528.73 528.73 45.7K
12:49 528.70 528.71 528.62 528.63 42.3K
12:50 528.63 528.89 528.63 528.89 10.5K
12:51 528.92 529.11 528.91 528.98 30.4K
12:52 528.90 528.99 528.85 528.98 38.2K
12:53 528.90 528.90 528.70 528.73 11.3K
12:54 528.92 529.11 528.91 529.09 31.3K
12:55 529.09 529.18 529.09 529.17 14.1K
12:56 529.17 529.20 528.98 529.00 31.0K
12:57 528.98 528.98 528.59 528.59 48.3K
12:58 528.58 528.63 528.58 528.63 30.0K
12:59 528.63 528.72 528.53 528.72 30.2K
13:00 528.72 529.12 528.72 529.11 59.6K
13:01 529.11 529.11 528.83 528.83 36.7K
13:02 528.85 528.89 528.62 528.62 51.5K
13:03 528.62 528.86 528.62 528.76 21.6K
13:04 528.76 529.14 528.76 529.13 41.3K
13:05 529.16 529.47 529.16 529.43 21.0K
13:06 529.44 529.59 529.44 529.53 55.0K
13:07 529.53 529.55 529.53 529.54 22.6K
13:08 529.43 529.43 529.23 529.23 34.4K
13:09 529.28 529.39 529.28 529.39 37.9K
13:10 529.36 529.36 528.89 528.89 73.1K
13:11 528.91 529.36 528.91 529.19 86.5K
13:12 529.19 529.19 529.05 529.05 45.3K
13:13 529.05 529.16 529.05 529.09 49.4K
13:14 529.09 529.09 528.82 528.91 56.7K
13:15 528.85 528.85 528.76 528.76 45.4K
13:16 528.78 529.06 528.77 529.06 62.9K
13:17 529.03 529.29 529.03 529.29 51.1K
13:18 529.20 529.20 529.03 529.06 49.8K
13:19 529.07 529.13 529.02 529.02 65.7K
13:20 528.96 529.01 528.79 528.79 76.8K
13:21 528.76 528.82 528.57 528.57 120.8K
13:22 528.56 528.65 528.50 528.65 62.1K
13:23 528.66 528.97 528.66 528.97 60.6K
13:24 528.97 529.00 528.91 528.99 19.4K
13:25 528.81 528.97 528.79 528.93 66.3K
13:26 529.00 529.18 529.00 529.14 69.5K
13:27 529.11 529.16 529.10 529.10 50.7K
13:28 529.10 529.11 528.80 528.80 43.1K
13:29 528.74 528.74 528.62 528.64 28.3K
13:30 528.64 528.76 528.64 528.69 48.0K
13:31 528.71 528.99 528.71 528.98 20.9K
13:32 528.98 529.08 528.96 529.06 18.2K
13:33 529.06 529.07 528.97 528.97 26.2K
13:34 528.96 529.00 528.81 528.81 33.1K
13:35 528.80 528.87 528.74 528.76 38.0K
13:36 528.78 528.78 528.36 528.36 42.8K
13:37 528.35 528.59 528.35 528.59 25.7K
13:38 528.57 528.58 528.43 528.43 26.8K
13:39 528.43 528.43 528.31 528.34 44.1K
13:40 528.34 528.34 528.18 528.23 38.0K
13:41 528.21 528.29 528.18 528.27 58.0K
13:42 528.28 528.39 528.27 528.28 39.3K
13:43 528.27 528.27 528.11 528.25 35.5K
13:44 528.25 528.27 527.91 527.91 117.6K
13:45 527.91 527.93 527.62 527.62 27.3K
13:46 527.61 527.98 527.56 527.98 53.8K
13:47 528.00 528.01 527.86 527.93 24.9K
13:48 527.92 528.05 527.88 528.02 50.4K
13:49 528.05 528.36 528.05 528.36 29.0K
13:50 528.26 528.60 528.26 528.53 60.7K
13:51 528.39 528.59 528.38 528.53 79.7K
13:52 528.50 528.54 528.44 528.54 74.3K
13:53 528.48 528.48 528.32 528.48 81.0K
13:54 528.49 528.71 528.48 528.71 67.1K
13:55 528.69 528.74 528.68 528.73 46.6K
13:56 528.85 528.85 528.71 528.71 13.3K
13:57 528.63 528.63 528.25 528.30 41.1K
13:58 528.30 528.52 528.30 528.52 22.5K
13:59 528.52 528.84 528.52 528.84 52.3K
14:00 528.79 531.49 528.79 530.71 297.8K
14:01 530.32 530.32 529.53 530.02 60.1K
14:02 530.73 532.27 530.73 532.25 151.6K
14:03 532.79 534.07 532.79 534.07 290.6K
14:04 534.31 535.92 534.31 535.56 302.8K
14:05 535.43 536.82 535.40 536.82 332.0K
14:06 537.08 537.08 535.60 535.60 213.4K
14:07 535.69 537.12 535.68 537.12 154.3K
14:08 536.94 536.94 536.15 536.47 165.9K
14:09 536.47 536.76 535.67 535.67 157.6K
14:10 535.56 535.65 534.75 534.75 91.1K
14:11 534.70 535.77 534.70 535.49 106.9K
14:12 535.24 535.60 533.62 533.69 114.8K
14:13 533.63 533.69 532.26 532.26 109.4K
14:14 532.05 532.18 531.06 531.06 148.2K
14:15 530.83 530.99 530.04 530.99 96.9K
14:16 530.87 531.31 530.84 531.02 92.5K
14:17 531.59 532.20 531.22 531.29 162.0K
14:18 531.11 531.69 531.11 531.54 89.0K
14:19 531.72 531.72 531.45 531.48 53.7K
14:20 531.47 531.82 530.22 530.45 165.7K
14:21 530.36 530.36 529.32 529.92 125.8K
14:22 530.19 532.18 530.19 532.18 101.6K
14:23 532.03 532.48 531.64 532.40 70.6K
14:24 532.34 532.34 531.98 531.98 74.1K
14:25 531.86 531.86 531.55 531.65 72.2K
14:26 531.57 531.74 531.31 531.54 65.4K
14:27 531.53 531.84 531.17 531.84 65.7K
14:28 531.87 532.52 531.87 532.45 61.6K
14:29 532.33 532.50 531.98 532.50 82.7K
14:30 532.49 532.55 531.60 531.74 94.3K
14:31 532.08 532.08 530.72 530.72 60.8K
14:32 530.83 530.83 528.80 529.03 205.5K
14:33 529.04 529.38 528.40 529.38 92.0K
14:34 529.48 529.48 528.77 528.83 79.1K
14:35 528.67 529.33 527.55 529.33 117.3K
14:36 529.32 529.76 528.81 528.81 71.3K
14:37 528.60 528.60 527.41 527.63 98.2K
14:38 528.03 528.33 527.63 527.88 103.7K
14:39 528.04 528.04 525.80 525.90 163.4K
14:40 525.56 527.33 525.36 527.23 102.4K
14:41 526.90 527.31 526.58 526.58 110.1K
14:42 526.29 526.29 524.27 524.27 181.9K
14:43 524.36 524.66 523.69 524.66 101.9K
14:44 524.84 524.89 524.15 524.28 54.8K
14:45 524.64 524.64 522.92 522.92 118.1K
14:46 522.70 522.76 521.83 522.14 138.7K
14:47 522.04 523.70 521.84 523.41 136.0K
14:48 523.38 524.46 523.13 524.46 223.9K
14:49 524.19 524.19 522.38 522.87 134.9K
14:50 522.86 523.03 522.30 522.45 114.6K
14:51 522.46 522.46 521.62 521.69 147.0K
14:52 521.17 521.17 519.66 519.79 135.7K
14:53 519.73 519.73 518.92 518.94 173.4K
14:54 518.91 519.55 518.91 519.34 143.8K
14:55 519.42 521.91 519.42 521.59 194.9K
14:56 521.46 522.06 521.38 521.55 156.5K
14:57 521.67 522.41 521.52 521.57 108.3K
14:58 522.16 522.91 522.03 522.91 105.8K
14:59 522.73 523.49 522.47 523.49 116.3K
15:00 523.48 524.34 522.79 522.79 132.8K
15:01 522.80 524.23 522.16 524.23 118.9K
15:02 524.17 524.17 523.73 523.73 82.7K
15:03 523.52 523.52 523.21 523.21 461.5K
15:04 523.29 523.64 523.25 523.25 73.2K
15:05 523.71 524.21 522.83 523.99 375.0K
15:06 524.09 524.56 523.91 524.56 86.8K
15:07 524.49 524.88 524.46 524.75 62.8K
15:08 524.87 525.59 524.87 525.54 70.8K
15:09 525.43 525.43 524.02 524.13 79.5K
15:10 524.46 525.45 524.33 524.47 63.5K
15:11 524.49 524.49 523.32 523.47 48.5K
15:12 523.31 523.31 522.75 522.91 137.5K
15:13 522.85 522.85 522.12 522.32 44.0K
15:14 522.03 522.13 521.76 522.13 71.4K
15:15 522.48 523.32 522.48 523.32 110.1K
15:16 523.20 524.35 522.96 524.35 110.4K
15:17 524.30 524.82 524.21 524.54 77.5K
15:18 524.29 524.52 523.66 523.90 101.9K
15:19 523.59 523.59 523.04 523.56 57.9K
15:20 523.59 524.20 523.48 524.20 70.8K
15:21 524.27 524.76 524.05 524.05 70.8K
15:22 523.92 524.23 523.50 523.83 110.9K
15:23 523.63 524.06 523.63 524.05 82.3K
15:24 524.05 524.97 524.05 524.76 93.3K
15:25 524.81 525.07 524.68 524.68 95.1K
15:26 524.64 524.92 524.64 524.92 86.0K
15:27 524.90 524.93 524.43 524.93 96.4K
15:28 525.05 525.18 524.81 525.18 94.5K
15:29 525.06 525.09 524.66 524.66 70.5K
15:30 524.24 524.40 523.89 523.97 183.1K
15:31 523.89 523.89 523.46 523.64 86.5K
15:32 523.63 523.95 523.46 523.66 113.9K
15:33 523.62 524.09 523.47 523.51 92.2K
15:34 523.47 523.50 522.95 523.33 121.3K
15:35 523.59 523.98 523.59 523.90 110.4K
15:36 523.95 524.73 523.95 524.64 106.6K
15:37 524.55 524.89 523.71 523.71 125.7K
15:38 523.50 523.73 523.41 523.73 91.4K
15:39 523.71 523.96 523.23 523.23 113.9K
15:40 523.17 523.32 523.04 523.26 116.5K
15:41 523.50 523.72 523.39 523.72 129.1K
15:42 523.65 524.24 523.65 524.14 124.6K
15:43 524.00 524.08 523.80 524.08 136.7K
15:44 524.13 524.22 523.74 523.75 129.2K
15:45 523.67 523.81 523.38 523.38 85.3K
15:46 523.19 523.35 522.93 523.35 132.9K
15:47 523.30 523.77 523.25 523.77 196.9K
15:48 523.85 523.98 523.62 523.97 141.0K
15:49 523.92 523.98 523.70 523.84 144.0K
15:50 524.16 524.20 523.10 523.62 356.8K
15:51 523.77 523.79 522.99 522.99 173.2K
15:52 522.78 523.04 522.77 523.04 257.8K
15:53 523.03 523.03 522.86 522.87 128.2K
15:54 522.98 523.19 522.83 523.11 263.1K
15:55 523.60 523.89 522.46 522.71 583.1K
15:56 522.96 522.98 522.07 522.07 323.2K
15:57 522.22 522.42 522.22 522.32 325.6K
15:58 522.45 522.61 522.35 522.57 456.1K
15:59 522.65 522.65 522.13 522.49 7,338.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar