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
09:30 518.76 519.37 518.55 518.55 1,434.1K
09:31 518.51 518.68 518.02 518.43 68.0K
09:32 518.18 519.23 518.18 518.90 151.4K
09:33 518.88 519.46 518.87 519.43 68.9K
09:34 519.43 519.51 518.25 519.31 1,313.9K
09:35 518.89 519.24 518.29 519.23 174.9K
09:36 519.35 520.54 519.35 519.61 167.6K
09:37 520.05 520.05 518.77 518.78 212.3K
09:38 518.85 518.85 518.10 518.11 97.4K
09:39 518.14 518.45 518.08 518.36 102.2K
09:40 518.94 518.94 517.99 518.32 134.3K
09:41 518.30 518.48 517.32 517.32 110.9K
09:42 517.37 517.37 516.60 516.63 94.6K
09:43 516.66 517.25 516.66 516.94 124.7K
09:44 516.94 516.94 516.40 516.40 105.7K
09:45 516.19 516.39 515.76 516.38 160.5K
09:46 516.35 516.36 516.11 516.35 121.3K
09:47 516.61 516.65 516.18 516.52 201.1K
09:48 516.72 517.22 516.55 517.02 178.0K
09:49 517.07 517.07 516.41 516.92 194.7K
09:50 516.96 517.00 516.34 516.87 90.2K
09:51 516.99 517.72 516.94 517.72 119.7K
09:52 517.74 517.79 517.44 517.48 85.8K
09:53 517.54 518.14 517.54 517.99 124.8K
09:54 517.83 517.83 517.51 517.51 129.8K
09:55 517.56 518.06 516.93 517.23 76.8K
09:56 517.16 517.30 516.86 517.23 60.8K
09:57 517.19 517.22 516.95 517.03 67.6K
09:58 517.07 517.56 517.07 517.45 92.4K
09:59 517.43 517.43 516.71 516.80 65.0K
10:00 516.60 516.69 516.28 516.69 92.9K
10:01 516.60 516.98 516.60 516.82 135.2K
10:02 516.95 517.31 516.95 517.26 104.1K
10:03 517.35 517.68 517.34 517.49 126.1K
10:04 517.43 517.53 517.28 517.32 128.2K
10:05 517.25 517.26 516.97 516.97 60.7K
10:06 517.18 517.27 517.04 517.05 167.6K
10:07 517.10 517.12 516.89 516.94 91.6K
10:08 516.93 516.97 516.68 516.68 74.4K
10:09 516.41 516.62 516.10 516.17 107.2K
10:10 516.12 516.43 516.11 516.39 83.3K
10:11 516.55 517.09 516.45 517.09 99.3K
10:12 517.13 517.32 516.95 517.32 75.5K
10:13 517.29 517.76 517.27 517.76 243.7K
10:14 517.76 517.79 517.36 517.58 62.4K
10:15 517.58 517.86 517.58 517.83 65.1K
10:16 517.91 517.92 517.74 517.92 134.4K
10:17 518.15 518.34 518.06 518.22 118.9K
10:18 518.23 518.23 517.64 517.91 199.4K
10:19 517.87 518.10 517.81 517.89 83.0K
10:20 517.83 517.87 517.59 517.81 76.2K
10:21 517.83 517.94 517.41 517.45 74.1K
10:22 517.43 517.58 517.35 517.41 109.9K
10:23 517.40 517.41 517.21 517.41 54.8K
10:24 517.37 517.38 517.01 517.01 119.9K
10:25 517.02 517.02 516.43 516.79 90.0K
10:26 516.90 516.90 516.26 516.26 94.1K
10:27 516.18 516.27 515.98 516.18 64.8K
10:28 516.13 516.21 515.90 516.01 98.1K
10:29 516.06 516.38 516.06 516.28 126.3K
10:30 516.32 516.41 516.15 516.22 75.3K
10:31 516.25 516.61 516.25 516.49 101.4K
10:32 516.59 516.59 516.21 516.35 93.2K
10:33 516.35 516.46 516.35 516.40 60.6K
10:34 516.37 516.37 516.21 516.25 38.8K
10:35 516.26 516.51 516.26 516.44 85.3K
10:36 516.40 516.63 516.40 516.53 98.6K
10:37 516.46 516.58 516.29 516.58 41.2K
10:38 516.58 516.59 516.35 516.57 76.4K
10:39 516.52 516.66 516.46 516.63 70.4K
10:40 516.56 516.56 515.95 515.96 74.3K
10:41 515.95 515.95 515.13 515.13 63.6K
10:42 515.17 515.17 514.96 514.97 97.7K
10:43 515.06 515.30 515.06 515.22 93.5K
10:44 515.01 515.01 514.88 515.01 87.4K
10:45 515.01 515.04 514.81 514.83 98.6K
10:46 514.82 514.90 514.71 514.83 46.5K
10:47 514.90 514.90 514.62 514.69 97.4K
10:48 514.74 514.77 514.23 514.23 79.7K
10:49 514.29 514.49 514.22 514.43 56.4K
10:50 514.43 514.44 514.23 514.35 61.1K
10:51 514.33 514.66 514.26 514.66 41.3K
10:52 514.62 515.78 514.46 515.48 153.6K
10:53 515.79 515.79 515.44 515.44 60.9K
10:54 515.42 515.42 514.85 514.95 41.7K
10:55 514.90 514.90 514.43 514.43 41.2K
10:56 514.50 514.67 514.50 514.66 33.0K
10:57 514.66 515.27 514.66 515.27 33.2K
10:58 515.24 515.24 515.06 515.07 26.1K
10:59 515.08 515.43 515.03 515.43 66.1K
11:00 515.57 515.77 515.57 515.60 66.4K
11:01 515.60 515.63 515.39 515.47 97.3K
11:02 515.46 515.60 515.41 515.60 94.1K
11:03 515.58 515.74 515.55 515.63 62.4K
11:04 515.68 515.68 515.39 515.39 72.0K
11:05 515.37 515.51 515.28 515.51 36.1K
11:06 515.61 515.76 515.53 515.76 58.9K
11:07 515.80 515.80 515.46 515.46 61.5K
11:08 515.45 515.45 515.20 515.40 62.0K
11:09 515.41 515.81 515.41 515.78 51.0K
11:10 515.79 515.93 515.68 515.79 74.0K
11:11 515.82 515.94 515.70 515.87 29.9K
11:12 515.85 515.89 515.53 515.86 56.4K
11:13 515.92 516.59 515.92 516.59 65.6K
11:14 516.50 516.50 516.33 516.34 57.9K
11:15 516.44 516.57 516.44 516.47 57.6K
11:16 516.51 516.55 516.10 516.11 36.1K
11:17 516.11 516.40 516.11 516.35 68.5K
11:18 516.25 516.55 516.25 516.55 30.2K
11:19 516.55 516.72 516.46 516.70 67.6K
11:20 516.73 516.77 516.63 516.68 24.0K
11:21 516.72 516.76 516.45 516.51 46.4K
11:22 516.51 516.51 516.04 516.04 34.5K
11:23 515.98 516.14 515.98 516.09 56.2K
11:24 516.71 516.71 516.41 516.41 115.9K
11:25 516.44 516.57 516.39 516.41 72.2K
11:26 516.40 516.40 515.91 515.91 111.9K
11:27 515.91 516.12 515.91 516.08 54.4K
11:28 516.14 516.15 515.99 516.04 39.1K
11:29 516.05 516.11 515.89 515.89 64.7K
11:30 515.75 515.75 515.29 515.30 88.2K
11:31 515.32 515.32 514.92 515.04 79.6K
11:32 515.07 515.07 514.95 515.06 64.9K
11:33 515.09 515.34 515.09 515.29 64.3K
11:34 515.31 515.66 515.31 515.66 112.2K
11:35 515.76 515.76 515.38 515.38 119.1K
11:36 515.38 515.65 515.25 515.64 103.4K
11:37 515.68 515.80 515.52 515.80 54.0K
11:38 515.79 515.79 515.59 515.76 94.7K
11:39 515.59 515.62 515.19 515.19 142.9K
11:40 515.21 515.51 515.19 515.51 142.3K
11:41 515.51 515.77 515.50 515.64 268.7K
11:42 515.73 515.74 515.65 515.66 78.3K
11:43 515.65 515.66 515.59 515.64 74.2K
11:44 515.64 515.75 515.58 515.58 113.4K
11:45 515.60 516.01 515.59 515.80 108.0K
11:46 515.82 515.94 515.79 515.85 120.4K
11:47 515.83 515.92 515.75 515.92 93.5K
11:48 515.86 516.00 515.86 516.00 77.0K
11:49 515.99 515.99 515.73 515.73 106.5K
11:50 515.68 515.80 515.57 515.57 122.9K
11:51 515.59 515.61 515.46 515.61 76.8K
11:52 515.64 515.77 515.60 515.61 64.8K
11:53 515.60 515.60 515.47 515.55 133.1K
11:54 515.61 515.70 515.59 515.70 127.0K
11:55 515.69 515.70 515.57 515.70 115.8K
11:56 515.69 515.70 515.53 515.62 74.9K
11:57 515.60 515.82 515.60 515.80 73.5K
11:58 515.82 515.90 515.80 515.82 103.3K
11:59 515.82 515.94 515.76 515.86 87.4K
12:00 515.85 515.93 515.74 515.78 40.7K
12:01 515.79 516.09 515.79 516.04 83.1K
12:02 516.11 516.11 515.97 515.97 89.2K
12:03 515.96 516.11 515.96 516.05 53.8K
12:04 516.11 516.12 515.97 516.00 61.2K
12:05 516.03 516.15 515.94 515.95 34.3K
12:06 515.93 516.02 515.93 515.96 80.0K
12:07 516.04 516.18 516.04 516.08 34.5K
12:08 516.05 516.09 516.00 516.05 23.5K
12:09 516.07 516.16 515.85 515.85 57.9K
12:10 515.78 515.87 515.74 515.74 55.6K
12:11 515.70 515.87 515.69 515.86 33.5K
12:12 515.85 515.89 515.74 515.74 28.1K
12:13 515.78 515.92 515.76 515.92 40.9K
12:14 515.93 515.93 515.79 515.82 37.1K
12:15 515.83 515.93 515.80 515.80 54.9K
12:16 515.84 516.13 515.84 516.12 90.1K
12:17 516.12 516.23 516.08 516.17 44.9K
12:18 516.11 516.19 516.11 516.13 40.0K
12:19 516.04 516.13 516.02 516.13 82.3K
12:20 516.13 516.13 516.04 516.06 18.3K
12:21 516.12 516.13 515.92 515.94 78.1K
12:22 515.95 516.23 515.95 516.20 137.9K
12:23 516.13 516.24 516.08 516.24 157.7K
12:24 516.26 516.59 516.26 516.59 104.1K
12:25 516.58 516.58 516.47 516.56 148.9K
12:26 516.50 516.61 516.41 516.42 34.8K
12:27 516.40 516.47 516.30 516.37 60.9K
12:28 516.34 516.67 516.34 516.63 49.2K
12:29 516.58 516.58 516.23 516.26 62.5K
12:30 516.20 516.20 516.13 516.20 38.7K
12:31 516.18 516.20 516.07 516.14 63.1K
12:32 516.14 516.26 516.14 516.22 75.6K
12:33 516.21 516.29 516.21 516.29 29.3K
12:34 516.24 516.50 516.24 516.50 46.1K
12:35 516.48 516.87 516.43 516.87 128.6K
12:36 516.91 516.99 516.87 516.99 60.1K
12:37 517.02 517.02 516.85 516.85 21.7K
12:38 516.85 516.90 516.84 516.88 20.2K
12:39 516.92 517.28 516.92 517.28 50.2K
12:40 517.27 517.47 517.27 517.47 51.4K
12:41 517.53 517.57 517.38 517.44 124.3K
12:42 517.43 517.48 517.30 517.30 37.3K
12:43 517.30 517.30 517.20 517.24 22.8K
12:44 517.20 517.22 517.01 517.02 44.0K
12:45 517.04 517.47 517.01 517.47 112.9K
12:46 517.42 517.42 517.20 517.20 63.5K
12:47 517.09 517.09 516.99 517.05 31.4K
12:48 516.99 517.04 516.89 516.89 48.9K
12:49 516.87 516.87 516.57 516.57 29.6K
12:50 516.59 516.64 516.32 516.32 47.2K
12:51 516.44 516.59 516.40 516.49 36.3K
12:52 516.49 516.61 516.49 516.56 29.5K
12:53 516.60 516.83 516.60 516.80 43.8K
12:54 516.76 516.76 516.66 516.68 31.1K
12:55 516.71 516.71 516.40 516.42 37.8K
12:56 516.41 516.51 516.39 516.51 30.6K
12:57 516.51 516.64 516.51 516.59 25.9K
12:58 516.62 516.76 516.62 516.69 22.1K
12:59 516.69 516.99 516.69 516.85 63.9K
13:00 516.84 516.85 516.63 516.84 79.1K
13:01 516.82 516.92 516.67 516.72 55.3K
13:02 516.64 516.92 516.63 516.89 53.3K
13:03 516.89 517.15 516.89 517.08 22.2K
13:04 517.08 517.12 516.98 517.05 31.9K
13:05 517.00 517.02 516.93 516.97 65.7K
13:06 516.98 517.11 516.98 517.00 28.9K
13:07 516.97 516.97 516.69 516.70 42.8K
13:08 516.70 516.76 516.53 516.53 50.5K
13:09 516.56 516.56 516.24 516.31 53.7K
13:10 516.32 516.33 516.24 516.24 71.1K
13:11 516.30 516.56 516.26 516.56 62.4K
13:12 516.58 516.59 516.43 516.45 57.6K
13:13 516.45 516.56 516.45 516.52 45.2K
13:14 516.52 516.70 516.48 516.70 71.7K
13:15 516.76 517.09 516.75 517.09 81.5K
13:16 517.07 517.43 517.07 517.35 95.9K
13:17 517.34 517.66 517.34 517.66 52.7K
13:18 517.67 518.30 517.67 518.30 119.6K
13:19 518.38 518.38 518.28 518.30 61.2K
13:20 518.30 518.36 518.25 518.25 44.1K
13:21 518.20 518.21 517.92 517.92 58.3K
13:22 517.90 518.09 517.76 517.76 94.2K
13:23 517.76 517.89 517.74 517.87 63.8K
13:24 517.90 517.90 517.71 517.71 204.0K
13:25 517.79 517.81 517.61 517.63 172.2K
13:26 517.62 518.14 517.62 518.14 147.9K
13:27 518.23 518.40 518.17 518.40 143.5K
13:28 518.40 518.40 518.25 518.25 107.5K
13:29 518.26 518.36 518.26 518.36 56.4K
13:30 518.40 518.46 518.40 518.45 116.0K
13:31 518.51 518.56 518.41 518.51 106.1K
13:32 518.55 518.74 518.55 518.55 73.4K
13:33 518.55 518.57 517.91 517.94 83.5K
13:34 517.99 518.00 517.91 517.92 44.8K
13:35 517.93 517.98 517.87 517.90 75.8K
13:36 517.90 518.15 517.90 517.98 196.2K
13:37 518.01 518.44 518.01 518.31 40.8K
13:38 518.29 518.94 518.15 518.94 137.0K
13:39 518.96 519.05 518.61 518.61 86.7K
13:40 518.61 518.61 518.40 518.49 60.2K
13:41 518.47 518.48 518.35 518.39 49.4K
13:42 518.40 518.40 517.61 517.80 734.5K
13:43 517.73 517.73 517.54 517.64 99.2K
13:44 517.43 517.43 517.20 517.20 76.2K
13:45 517.18 517.28 516.97 517.25 55.1K
13:46 517.31 517.77 517.31 517.54 163.4K
13:47 517.51 517.51 517.22 517.26 52.3K
13:48 517.24 517.28 517.02 517.15 59.4K
13:49 517.12 517.26 517.08 517.21 86.5K
13:50 517.28 517.38 517.27 517.28 67.5K
13:51 517.30 517.30 517.09 517.09 67.0K
13:52 517.09 517.09 516.92 517.02 49.6K
13:53 516.93 517.06 516.85 517.06 37.6K
13:54 517.06 517.22 517.03 517.22 51.7K
13:55 517.26 517.69 517.26 517.69 78.0K
13:56 517.74 518.01 517.59 517.59 90.1K
13:57 517.56 517.56 517.33 517.38 38.4K
13:58 517.37 517.41 517.19 517.19 57.1K
13:59 517.18 517.53 517.18 517.47 83.1K
14:00 517.52 517.70 517.52 517.66 64.6K
14:01 517.60 517.60 517.29 517.30 58.2K
14:02 517.37 517.37 517.25 517.25 69.5K
14:03 517.22 517.40 517.20 517.40 66.5K
14:04 517.42 517.45 517.30 517.45 52.1K
14:05 517.40 517.54 517.40 517.43 65.5K
14:06 517.43 517.53 517.43 517.50 130.3K
14:07 517.44 517.50 517.39 517.42 72.5K
14:08 517.45 517.45 517.36 517.43 78.9K
14:09 517.36 517.40 517.32 517.37 98.0K
14:10 517.36 517.36 517.05 517.12 78.5K
14:11 517.11 517.19 516.92 516.99 79.0K
14:12 516.98 517.19 516.98 517.14 89.4K
14:13 517.13 517.25 517.12 517.12 82.3K
14:14 517.13 517.16 516.98 516.98 62.3K
14:15 516.97 516.97 516.80 516.80 174.4K
14:16 516.80 516.80 516.68 516.76 68.7K
14:17 516.77 517.04 516.77 517.04 54.4K
14:18 517.11 517.44 517.05 517.44 121.1K
14:19 517.44 517.45 517.30 517.34 49.3K
14:20 517.31 517.31 517.00 517.06 105.1K
14:21 517.08 517.17 517.03 517.16 136.2K
14:22 517.19 517.56 517.19 517.39 150.4K
14:23 517.33 517.36 517.29 517.32 37.2K
14:24 517.32 517.37 517.22 517.22 40.7K
14:25 517.18 517.18 516.99 517.02 102.7K
14:26 517.00 517.01 516.67 516.72 103.4K
14:27 516.85 517.03 516.85 517.03 66.8K
14:28 517.06 517.30 517.06 517.30 66.5K
14:29 517.24 517.25 517.17 517.17 50.0K
14:30 517.18 517.18 516.97 516.97 31.0K
14:31 516.94 517.07 516.86 517.07 90.2K
14:32 517.06 517.26 517.06 517.19 75.2K
14:33 517.23 517.31 517.23 517.29 61.7K
14:34 517.22 517.22 516.99 517.01 65.1K
14:35 517.01 517.06 516.87 517.06 133.0K
14:36 517.02 517.17 516.98 517.05 171.1K
14:37 517.10 517.17 517.04 517.17 61.8K
14:38 517.23 517.27 517.18 517.20 118.3K
14:39 517.08 517.24 517.04 517.12 135.6K
14:40 517.15 517.27 517.09 517.09 215.4K
14:41 517.13 517.24 517.12 517.18 64.4K
14:42 517.20 517.26 517.12 517.13 105.2K
14:43 517.12 517.37 517.12 517.37 86.3K
14:44 517.37 517.48 517.34 517.48 119.8K
14:45 517.48 517.62 517.48 517.55 85.7K
14:46 517.54 517.56 517.47 517.52 46.3K
14:47 517.60 517.64 517.52 517.52 78.0K
14:48 517.50 517.58 517.46 517.48 29.7K
14:49 517.47 517.53 517.36 517.40 56.2K
14:50 517.41 517.71 517.41 517.64 63.3K
14:51 517.62 517.72 517.61 517.67 73.5K
14:52 517.55 517.55 517.14 517.17 93.4K
14:53 517.15 517.36 517.15 517.35 52.0K
14:54 517.34 517.34 517.11 517.32 95.3K
14:55 517.34 517.53 517.33 517.52 58.5K
14:56 517.52 517.74 517.52 517.72 49.5K
14:57 517.73 517.86 517.59 517.86 95.0K
14:58 517.86 518.24 517.86 518.24 257.4K
14:59 518.29 518.29 518.21 518.29 105.8K
15:00 518.24 518.52 518.24 518.52 159.9K
15:01 518.58 519.02 518.58 519.00 198.8K
15:02 518.95 518.95 518.55 518.62 135.8K
15:03 518.53 518.73 518.47 518.69 78.8K
15:04 518.65 518.65 518.56 518.58 51.6K
15:05 518.58 518.83 518.58 518.71 110.2K
15:06 518.71 518.84 518.67 518.67 101.7K
15:07 518.81 518.91 518.79 518.90 71.2K
15:08 518.89 518.90 518.59 518.59 111.6K
15:09 518.58 518.93 518.58 518.93 67.6K
15:10 518.97 519.04 518.89 519.04 52.1K
15:11 519.05 519.05 518.83 518.83 63.8K
15:12 518.83 518.84 518.41 518.46 74.5K
15:13 518.37 518.37 518.19 518.32 73.4K
15:14 518.29 518.59 518.29 518.50 84.3K
15:15 518.62 518.82 518.62 518.70 227.7K
15:16 518.58 518.70 518.48 518.55 97.7K
15:17 518.48 518.48 518.32 518.45 79.3K
15:18 518.43 518.56 518.42 518.49 99.7K
15:19 518.49 518.53 518.39 518.42 58.4K
15:20 518.47 518.56 518.38 518.55 68.4K
15:21 518.52 518.65 518.34 518.65 77.7K
15:22 518.64 518.71 518.60 518.71 61.7K
15:23 518.71 518.97 518.71 518.81 100.3K
15:24 518.81 518.82 518.73 518.78 66.2K
15:25 518.71 518.89 518.69 518.89 66.1K
15:26 518.87 518.92 518.77 518.86 98.6K
15:27 518.93 519.30 518.90 519.10 163.9K
15:28 519.11 519.19 519.01 519.17 70.7K
15:29 519.19 519.24 519.02 519.02 86.9K
15:30 519.06 519.06 518.46 518.46 128.0K
15:31 518.50 518.50 518.28 518.28 94.9K
15:32 518.29 518.30 518.09 518.30 149.6K
15:33 518.36 518.45 518.35 518.41 80.7K
15:34 518.40 518.40 517.99 518.01 137.0K
15:35 518.00 518.28 518.00 518.28 90.2K
15:36 518.25 518.25 517.95 517.96 119.9K
15:37 518.01 518.05 517.89 517.94 83.9K
15:38 518.01 518.03 517.74 517.79 85.2K
15:39 517.81 517.86 517.67 517.74 53.8K
15:40 517.72 518.10 517.72 518.10 136.5K
15:41 518.11 518.13 517.95 518.00 89.4K
15:42 518.04 518.06 517.71 517.71 128.8K
15:43 517.72 517.77 517.59 517.59 165.3K
15:44 517.68 517.68 517.24 517.24 195.6K
15:45 517.31 517.61 517.31 517.51 131.0K
15:46 517.59 517.94 517.59 517.77 117.9K
15:47 517.81 518.28 517.78 518.28 157.4K
15:48 518.30 518.52 518.17 518.17 1,277.9K
15:49 518.17 518.29 518.17 518.28 169.8K
15:50 518.11 518.11 517.27 517.47 296.5K
15:51 517.42 517.79 517.25 517.61 261.9K
15:52 517.70 517.77 517.63 517.67 154.4K
15:53 517.66 517.66 517.42 517.56 258.0K
15:54 517.57 518.04 517.57 517.87 292.3K
15:55 517.80 517.80 516.38 516.38 563.8K
15:56 516.26 516.53 515.94 515.94 420.1K
15:57 516.01 516.19 515.59 515.59 661.0K
15:58 515.58 515.58 515.14 515.28 1,089.2K
15:59 515.28 515.38 515.05 515.32 22,585.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar