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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 418.61 422.58 416.72 420.78 41.7M
2021-12-30 421.17 428.09 417.98 418.39 38.6M
2021-12-29 419.18 423.16 417.23 421.04 36.5M
2021-12-28 421.14 422.58 416.93 420.33 40.8M
2021-12-27 414.40 422.60 409.78 422.47 38.5M
2021-12-23 408.92 416.20 406.65 414.57 50.6M
2021-12-22 401.47 409.61 400.48 409.08 51.9M
2021-12-21 391.32 402.94 391.12 401.36 54.8M
2021-12-20 401.18 401.18 383.30 388.16 63.6M
2021-12-17 399.16 406.23 391.44 402.18 103.7M
2021-12-16 386.75 406.22 386.75 399.16 79.4M
2021-12-15 393.49 393.49 369.70 385.00 96.2M
2021-12-14 391.71 406.64 390.98 398.82 66.8M
2021-12-13 394.41 398.86 386.36 391.64 45.4M
2021-12-10 397.04 401.72 388.31 394.41 48.9M
2021-12-09 395.68 398.72 389.74 396.72 48.3M
2021-12-08 398.38 400.69 395.16 397.92 46.2M
2021-12-07 389.04 404.90 389.04 398.32 57.8M
2021-12-06 380.30 390.28 380.30 384.96 56.8M
2021-12-03 381.36 387.07 374.35 379.87 78.7M
2021-12-02 373.66 385.10 372.22 380.54 83.1M
2021-12-01 381.75 394.27 372.03 372.10 100.4M
2021-11-30 392.97 396.24 376.32 379.57 90.5M
2021-11-29 395.59 401.18 388.67 393.36 66.3M
2021-11-26 403.26 403.26 380.19 394.92 57.2M
2021-11-24 411.99 412.80 406.34 407.37 45.7M
2021-11-23 408.81 419.35 407.48 412.12 60.6M
2021-11-22 400.22 414.32 397.27 408.14 73.1M
2021-11-19 399.32 406.44 395.63 399.65 58.6M
2021-11-18 397.46 401.12 391.96 399.99 59.0M
2021-11-17 405.86 409.78 396.71 397.63 62.9M
2021-11-16 411.58 411.58 403.40 406.08 62.1M
2021-11-15 416.10 416.10 407.48 411.52 58.7M
2021-11-12 416.31 422.56 414.57 417.84 58.7M
2021-11-11 396.29 421.90 396.29 417.55 91.6M
2021-11-10 407.74 409.54 392.88 394.86 69.5M
2021-11-09 413.43 413.72 400.93 407.84 65.7M
2021-11-08 404.38 418.91 404.38 414.41 102.6M
2021-11-05 394.41 401.04 393.78 396.80 58.8M
2021-11-04 398.98 401.79 391.85 394.17 69.4M
2021-11-03 394.96 399.85 390.30 397.86 65.4M
2021-11-02 396.52 396.52 389.64 394.39 76.4M
2021-11-01 398.93 401.85 389.70 396.26 80.1M
2021-10-29 396.95 402.85 396.39 397.52 126.6M
2021-10-28 389.62 396.82 389.62 394.90 68.5M
2021-10-27 396.66 403.48 387.81 388.68 81.3M
2021-10-26 408.22 414.82 400.00 405.90 88.1M
2021-10-25 390.13 409.24 390.13 407.45 102.8M
2021-10-22 388.09 395.02 382.87 387.24 116.4M
2021-10-21 389.94 389.94 377.32 386.26 82.4M
2021-10-20 389.66 397.31 385.67 394.62 68.3M
2021-10-19 390.63 393.19 385.23 390.77 71.2M
2021-10-18 387.20 391.73 378.05 390.63 97.0M
2021-10-15 385.26 393.96 384.79 389.58 103.5M
2021-10-14 371.68 386.24 371.68 378.74 83.1M
2021-10-13 368.86 373.32 363.24 371.52 66.3M
2021-10-12 365.86 371.41 364.89 366.26 68.9M
2021-10-11 363.99 377.29 363.99 366.49 79.0M
2021-10-08 362.03 365.35 356.48 357.79 55.3M
2021-10-07 345.01 364.10 345.01 360.65 96.7M
2021-10-06 352.78 352.78 338.00 344.74 109.3M
2021-10-05 352.61 357.17 347.48 353.97 66.5M
2021-10-04 353.80 361.27 349.79 352.22 70.6M
2021-10-01 352.53 355.96 342.45 353.26 88.1M
2021-09-30 358.32 363.26 352.37 352.37 69.3M
2021-09-29 366.32 371.49 356.11 357.96 61.5M
2021-09-28 369.83 370.61 358.42 365.67 71.1M
2021-09-27 355.14 369.55 355.14 369.38 72.2M
2021-09-24 352.36 360.20 349.46 354.74 59.3M
2021-09-23 347.21 358.04 347.21 353.43 83.3M
2021-09-22 343.95 354.57 343.95 346.64 101.6M
2021-09-21 345.95 347.40 331.15 338.86 137.9M
2021-09-20 364.26 364.26 337.12 344.27 138.7M
2021-09-17 377.27 377.78 361.30 365.51 64.1M
2021-09-16 385.86 385.86 372.62 378.08 49.8M
2021-09-15 376.22 393.03 376.22 392.68 34.7M
2021-09-14 383.11 383.29 373.66 374.75 27.2M
2021-09-13 389.29 392.83 379.10 383.06 29.3M
2021-09-10 387.01 397.98 387.01 388.12 37.6M
2021-09-09 381.21 388.22 380.65 384.25 23.3M
2021-09-08 393.83 393.83 379.86 380.65 27.1M
2021-09-07 392.77 397.45 391.97 393.91 21.8M
2021-09-03 394.29 397.71 391.01 392.78 21.8M
2021-09-02 392.99 398.46 392.99 394.88 24.2M
2021-09-01 395.12 396.54 382.84 392.99 34.7M
2021-08-31 402.95 403.68 390.44 396.44 30.0M
2021-08-30 406.26 408.72 402.13 403.40 24.0M
2021-08-27 387.48 405.44 387.48 402.60 30.8M
2021-08-26 393.97 396.74 387.48 387.48 20.0M
2021-08-25 398.29 400.33 393.23 393.86 19.9M
2021-08-24 394.93 400.96 394.93 398.29 25.8M
2021-08-23 375.32 389.60 375.32 387.70 30.7M
2021-08-20 373.36 379.43 369.83 374.06 34.4M
2021-08-19 387.27 387.27 367.10 372.91 55.4M
2021-08-18 390.52 395.23 384.81 387.54 29.3M
2021-08-17 403.81 403.81 383.81 390.67 38.8M
2021-08-16 417.47 417.47 398.79 409.01 25.2M
2021-08-13 419.03 425.20 417.40 419.69 26.2M
2021-08-12 418.09 421.27 408.09 420.09 26.7M
2021-08-11 408.24 419.19 407.97 418.33 38.6M
2021-08-10 384.28 409.77 384.28 408.09 42.3M
2021-08-09 378.63 385.86 374.58 383.97 22.3M
2021-08-06 375.54 383.39 374.62 381.17 24.9M
2021-08-05 374.38 379.80 370.70 371.14 22.5M
2021-08-04 384.27 384.27 374.46 374.54 21.9M
2021-08-03 376.62 384.98 371.75 384.44 29.6M
2021-08-02 389.27 396.81 376.78 377.37 35.9M
2021-07-30 389.69 393.58 383.85 388.53 31.6M
2021-07-29 378.26 391.83 378.26 389.79 38.9M
2021-07-28 370.69 374.87 364.10 373.12 26.6M
2021-07-27 370.54 373.28 362.60 370.34 29.0M
2021-07-26 358.63 372.36 358.63 371.77 38.3M
2021-07-23 356.66 358.66 351.70 358.36 26.6M
2021-07-22 355.94 358.52 347.51 355.88 33.4M
2021-07-21 343.97 356.54 343.97 354.66 40.5M
2021-07-20 334.15 345.94 330.61 343.20 43.6M
2021-07-19 335.67 336.71 327.43 335.29 50.9M
2021-07-16 355.82 356.51 342.61 344.00 45.8M
2021-07-15 355.76 362.42 352.04 355.71 27.8M
2021-07-14 363.38 368.03 354.31 355.75 30.0M
2021-07-13 370.94 370.94 359.98 362.03 26.0M
2021-07-12 368.70 372.81 361.91 370.94 21.9M
2021-07-09 357.16 371.11 357.16 369.20 29.3M
2021-07-08 364.41 364.41 345.34 354.11 35.4M
2021-07-07 359.57 367.66 357.73 365.14 26.2M
2021-07-06 372.21 372.29 356.64 358.83 34.4M
2021-07-02 371.22 373.53 368.24 371.41 22.1M
2021-07-01 374.47 376.73 367.60 371.05 24.9M
2021-06-30 367.79 370.20 365.67 368.96 23.1M
2021-06-29 364.96 372.55 364.96 367.79 28.3M
2021-06-28 371.20 374.38 363.41 364.96 29.7M
2021-06-25 374.21 380.01 370.35 370.72 79.5M
2021-06-24 370.95 377.39 366.79 374.17 33.7M
2021-06-23 369.19 377.16 367.69 368.31 36.7M
2021-06-22 363.29 367.08 358.03 364.34 38.7M
2021-06-21 352.32 362.20 352.32 361.10 41.3M
2021-06-18 356.57 357.48 351.17 351.61 68.0M
2021-06-17 376.09 376.09 349.62 357.43 83.8M
2021-06-16 381.91 381.91 371.47 375.92 52.7M
2021-06-15 384.70 385.32 371.89 382.72 69.1M
2021-06-14 406.00 406.00 390.40 393.01 32.5M
2021-06-11 403.62 413.63 403.62 406.00 29.2M
2021-06-10 406.89 414.04 401.48 401.81 25.6M
2021-06-09 413.14 413.51 406.08 406.17 26.2M
2021-06-08 408.13 416.25 402.88 413.85 27.3M
2021-06-07 412.16 412.16 400.38 407.05 28.7M
2021-06-04 410.90 416.32 407.93 412.16 23.9M
2021-06-03 415.07 415.07 402.35 410.39 31.4M
2021-06-02 425.96 425.96 411.75 415.61 29.6M
2021-06-01 411.36 427.70 411.36 427.18 41.3M
2021-05-28 405.60 410.17 401.34 408.90 25.2M
2021-05-27 398.38 411.75 398.38 406.25 45.6M
2021-05-26 394.05 399.36 392.68 397.28 29.9M
2021-05-25 402.20 404.66 391.45 391.87 30.9M
2021-05-24 396.47 404.60 393.58 402.19 23.9M
2021-05-21 397.50 404.25 393.73 396.47 33.3M
2021-05-20 397.23 399.30 387.64 397.26 37.8M
2021-05-19 399.38 401.24 386.88 396.09 67.2M
2021-05-18 424.75 427.73 414.82 415.07 40.4M
2021-05-17 411.52 422.91 406.24 422.40 39.6M
2021-05-14 401.22 409.50 400.97 408.33 34.5M
2021-05-13 401.28 413.79 397.29 405.28 51.8M
2021-05-12 419.08 422.43 397.92 401.45 57.7M
2021-05-11 404.57 425.87 398.42 422.62 58.8M
2021-05-10 420.45 431.94 410.91 411.55 74.5M
2021-05-07 403.05 417.00 397.21 414.91 44.9M
2021-05-06 394.71 401.00 389.00 400.63 40.3M
2021-05-05 381.50 394.98 376.04 393.66 30.2M
2021-05-04 368.51 378.13 365.60 377.90 43.4M
2021-05-03 359.88 372.18 359.88 367.92 35.7M
2021-04-30 361.54 364.56 355.65 356.44 30.4M
2021-04-29 364.93 369.32 355.33 361.72 29.8M
2021-04-28 356.88 367.03 354.43 364.50 26.9M
2021-04-27 361.38 365.53 357.99 360.09 32.8M
2021-04-26 343.58 361.52 343.58 361.45 44.3M
2021-04-23 332.29 345.27 332.29 343.32 34.1M
2021-04-22 341.03 341.03 328.46 330.63 37.3M
2021-04-21 332.03 341.90 328.07 341.33 34.8M
2021-04-20 347.52 348.56 333.27 337.51 37.8M
2021-04-19 352.94 358.87 343.49 348.59 36.5M
2021-04-16 348.38 354.02 346.97 352.62 41.5M
2021-04-15 342.23 349.81 340.13 348.38 37.9M
2021-04-14 333.29 346.39 333.29 341.69 49.7M
2021-04-13 332.64 334.27 323.70 326.85 19.6M
2021-04-12 331.14 331.76 326.24 330.81 23.7M
2021-04-09 332.89 333.08 325.91 331.16 25.4M
2021-04-08 330.91 332.82 324.08 332.15 26.7M
2021-04-07 336.08 336.08 329.71 331.07 25.1M
2021-04-06 338.32 344.19 333.97 335.96 32.8M
2021-04-05 331.05 342.68 331.05 339.37 28.9M
2021-04-01 326.28 330.80 324.53 330.57 29.4M
2021-03-31 327.21 333.41 323.38 326.40 34.4M
2021-03-30 319.86 327.21 315.98 325.95 32.7M
2021-03-29 327.10 332.75 319.03 319.88 39.4M
2021-03-26 307.75 326.72 307.75 326.55 45.4M
2021-03-25 301.51 307.05 289.88 305.26 52.9M
2021-03-24 304.74 314.16 301.37 301.51 43.3M
2021-03-23 319.42 319.42 299.05 300.24 56.1M
2021-03-22 322.86 324.78 318.48 319.99 31.4M
2021-03-19 322.57 325.10 312.14 322.86 57.2M
2021-03-18 326.66 336.98 323.02 324.25 40.1M
2021-03-17 319.39 330.16 314.90 328.01 45.0M
2021-03-16 331.81 332.00 319.13 319.39 33.5M
2021-03-15 335.52 335.52 327.08 331.81 29.0M
2021-03-12 333.67 335.98 330.42 335.28 30.6M
2021-03-11 325.71 333.98 325.71 333.40 38.3M
2021-03-10 310.94 320.64 310.20 318.50 34.0M
2021-03-09 314.57 314.57 303.70 311.34 38.4M
2021-03-08 311.00 319.02 306.92 314.56 37.1M
2021-03-05 296.99 312.03 293.61 310.88 46.3M
2021-03-04 305.77 308.50 286.25 294.40 56.3M
2021-03-03 308.02 317.10 305.34 310.57 44.0M
2021-03-02 305.62 313.43 305.34 307.78 36.7M
2021-03-01 294.34 306.15 294.34 305.34 34.7M
2021-02-26 300.04 303.18 289.94 294.34 50.4M
2021-02-25 321.56 322.59 303.31 306.07 39.2M
2021-02-24 315.55 321.94 311.36 320.94 41.2M
2021-02-23 310.08 315.86 298.36 315.32 39.3M
2021-02-22 307.38 319.93 306.85 314.73 49.8M
2021-02-19 291.68 308.31 291.68 307.18 53.9M
2021-02-18 289.52 292.82 283.57 286.97 27.7M
2021-02-17 284.86 292.49 282.84 288.51 38.6M
2021-02-16 273.39 284.77 273.39 283.92 40.5M
2021-02-12 269.08 274.23 267.22 272.81 19.9M
2021-02-11 270.35 272.46 265.17 269.34 23.5M
2021-02-10 278.63 283.87 269.04 270.44 49.3M
2021-02-09 275.21 275.21 269.38 274.08 31.3M
2021-02-08 269.75 275.96 269.75 273.75 31.7M
2021-02-05 259.19 270.84 259.19 269.75 43.4M
2021-02-04 254.91 258.96 253.66 258.93 28.6M
2021-02-03 251.30 255.28 250.04 254.86 36.3M
2021-02-02 245.07 248.30 242.52 246.94 31.8M
2021-02-01 236.92 246.58 236.92 245.07 37.9M
2021-01-29 244.12 245.36 233.55 236.92 40.0M
2021-01-28 236.93 245.81 236.93 243.81 42.7M
2021-01-27 244.80 244.80 229.54 236.22 54.9M
2021-01-26 258.62 263.45 244.37 245.00 46.9M
2021-01-25 265.91 266.77 252.83 258.22 43.2M
2021-01-22 262.54 266.89 256.56 265.95 33.3M
2021-01-21 271.34 272.96 263.31 263.54 44.7M
2021-01-20 277.82 279.99 271.19 272.47 28.5M
2021-01-19 272.61 278.80 271.48 275.89 30.5M
2021-01-15 276.19 276.19 265.36 268.80 31.2M
2021-01-14 278.16 284.66 277.68 280.58 30.4M
2021-01-13 278.88 278.88 273.23 273.87 27.3M
2021-01-12 272.80 280.02 269.47 279.16 30.6M
2021-01-11 267.69 274.69 258.69 272.33 30.5M
2021-01-08 275.95 276.96 268.93 275.52 38.2M
2021-01-07 274.38 282.40 273.51 276.63 41.2M
2021-01-06 260.99 275.97 260.99 273.04 56.6M
2021-01-05 247.35 258.90 247.35 256.67 34.2M
2021-01-04 249.02 254.85 244.13 247.34 42.1M