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
2022-12-30 438.79 438.79 430.55 434.67 24.9M
2022-12-29 436.58 441.65 436.58 439.49 29.3M
2022-12-28 448.07 448.11 434.65 436.17 29.8M
2022-12-27 443.36 452.35 443.36 448.00 27.9M
2022-12-23 442.44 444.89 438.70 442.58 29.1M
2022-12-22 445.91 445.91 429.96 441.20 55.6M
2022-12-21 438.44 447.26 437.62 444.91 69.6M
2022-12-20 430.31 440.74 430.31 435.09 37.0M
2022-12-19 436.72 440.12 425.40 428.33 34.1M
2022-12-16 434.60 440.16 428.05 435.97 101.5M
2022-12-15 457.77 457.77 431.64 434.67 45.9M
2022-12-14 460.55 462.47 452.23 458.35 37.1M
2022-12-13 469.25 476.87 458.46 461.41 44.8M
2022-12-12 453.31 458.14 445.84 457.75 31.9M
2022-12-09 467.50 470.40 453.33 453.63 33.4M
2022-12-08 468.63 472.10 465.06 467.21 35.8M
2022-12-07 460.77 468.77 458.33 458.84 39.2M
2022-12-06 460.88 468.18 458.82 463.15 44.2M
2022-12-05 473.89 476.75 458.86 460.24 42.3M
2022-12-02 461.05 474.80 455.81 474.48 45.9M
2022-12-01 464.01 467.62 458.33 463.23 40.2M
2022-11-30 453.48 463.91 446.41 463.91 57.9M
2022-11-29 445.95 453.66 445.95 448.34 29.4M
2022-11-28 448.87 450.08 440.15 441.83 41.2M
2022-11-25 454.84 457.31 449.35 450.55 17.3M
2022-11-23 453.91 457.52 451.44 455.50 29.7M
2022-11-22 444.46 458.96 444.46 458.18 48.6M
2022-11-21 431.89 443.61 427.56 442.18 44.3M
2022-11-18 436.03 438.77 427.21 434.57 31.6M
2022-11-17 431.95 435.99 423.04 435.65 39.8M
2022-11-16 443.21 443.21 435.84 439.86 41.1M
2022-11-15 443.23 451.13 442.54 446.03 46.8M
2022-11-14 434.42 450.05 433.65 443.01 48.7M
2022-11-11 436.61 452.13 434.18 436.21 78.4M
2022-11-10 416.04 429.42 416.04 428.70 55.1M
2022-11-09 417.86 419.67 400.64 402.73 38.8M
2022-11-08 413.91 425.63 410.71 418.89 50.3M
2022-11-07 413.02 416.29 407.67 411.21 42.0M
2022-11-04 393.59 419.92 393.59 412.50 76.7M
2022-11-03 378.69 388.10 377.39 384.69 44.7M
2022-11-02 400.58 404.56 383.12 383.31 67.1M
2022-11-01 397.70 410.08 397.70 404.28 50.7M
2022-10-31 394.30 400.44 391.72 392.88 50.9M
2022-10-28 401.18 404.54 392.11 397.67 58.5M
2022-10-27 409.54 410.69 401.74 405.06 55.4M
2022-10-26 402.53 417.66 402.29 410.67 56.6M
2022-10-25 391.26 401.81 386.93 400.51 78.3M
2022-10-24 395.28 399.44 390.46 395.73 60.6M
2022-10-21 371.67 401.64 371.67 400.77 80.1M
2022-10-20 360.65 382.86 355.47 370.94 97.7M
2022-10-19 366.94 369.53 359.63 361.14 41.3M
2022-10-18 369.28 373.78 361.08 367.21 45.3M
2022-10-17 362.40 370.45 362.40 364.55 43.3M
2022-10-14 371.76 372.23 352.25 353.33 44.3M
2022-10-13 357.94 374.34 347.01 370.94 54.9M
2022-10-12 361.61 363.73 353.15 360.97 57.4M
2022-10-11 360.21 369.15 354.95 361.94 45.0M
2022-10-10 357.64 365.84 357.64 361.61 41.9M
2022-10-07 362.08 362.08 351.99 354.21 44.0M
2022-10-06 365.95 368.96 361.37 362.76 50.9M
2022-10-05 370.14 371.11 360.30 368.45 49.5M
2022-10-04 358.02 371.91 358.02 371.49 60.6M
2022-10-03 332.97 356.39 332.97 354.65 68.7M
2022-09-30 334.76 341.33 330.69 331.33 49.3M
2022-09-29 336.17 338.55 327.11 335.27 54.0M
2022-09-28 328.43 339.05 326.23 337.48 54.2M
2022-09-27 324.65 332.90 324.21 329.08 57.1M
2022-09-26 327.49 332.27 321.71 323.28 56.1M
2022-09-23 335.51 335.51 321.71 327.84 74.4M
2022-09-22 347.26 353.45 341.75 342.77 56.1M
2022-09-21 360.73 363.67 345.67 345.80 60.9M
2022-09-20 367.18 367.18 355.99 359.21 48.6M
2022-09-19 357.52 370.80 351.94 369.46 56.0M
2022-09-16 362.76 362.76 353.88 359.20 96.6M
2022-09-15 368.13 373.01 361.14 363.23 62.5M
2022-09-14 388.59 388.59 362.38 367.32 90.3M
2022-09-13 407.62 407.62 394.95 396.42 54.7M
2022-09-12 418.49 423.41 410.64 412.04 48.0M
2022-09-09 404.20 418.76 404.20 417.85 57.7M
2022-09-08 382.53 400.56 382.53 400.21 58.0M
2022-09-07 378.57 385.08 370.69 383.64 48.7M
2022-09-06 377.10 384.19 374.00 379.72 51.4M
2022-09-02 378.27 386.50 374.74 376.50 45.7M
2022-09-01 378.19 378.19 365.52 373.75 59.1M
2022-08-31 392.51 393.69 383.80 388.03 55.4M
2022-08-30 413.15 413.15 389.67 393.03 54.8M
2022-08-29 416.53 419.80 407.90 413.21 38.7M
2022-08-26 429.89 433.26 416.85 417.44 48.9M
2022-08-25 407.29 427.32 407.29 427.15 49.7M
2022-08-24 401.17 407.05 396.90 405.71 40.6M
2022-08-23 392.23 408.87 392.23 405.07 46.6M
2022-08-22 397.04 397.04 388.25 391.49 39.5M
2022-08-19 410.93 410.93 396.87 399.37 38.8M
2022-08-18 403.78 412.85 403.78 411.25 34.3M
2022-08-17 409.93 409.93 402.04 403.29 45.4M
2022-08-16 408.22 417.22 408.22 414.96 35.3M
2022-08-15 414.66 414.66 398.75 407.74 41.4M
2022-08-12 413.46 417.53 409.00 416.17 33.9M
2022-08-11 417.35 427.31 413.20 413.74 44.4M
2022-08-10 400.52 414.11 400.52 412.49 45.9M
2022-08-09 397.17 400.01 394.72 399.59 42.5M
2022-08-08 395.93 407.34 394.66 396.29 47.5M
2022-08-05 381.93 400.00 379.92 394.63 47.8M
2022-08-04 378.77 388.77 375.77 383.29 48.4M
2022-08-03 384.30 384.30 376.47 378.16 44.4M
2022-08-02 389.21 389.97 374.96 382.71 49.6M
2022-08-01 397.72 397.72 387.16 390.48 52.0M
2022-07-29 383.76 399.84 382.21 399.10 70.7M
2022-07-28 375.14 383.35 372.33 380.95 56.2M
2022-07-27 361.94 375.37 357.36 373.89 58.2M
2022-07-26 361.88 366.02 358.07 361.52 47.2M
2022-07-25 354.28 363.82 354.28 362.21 58.1M
2022-07-22 370.75 377.15 351.59 352.82 82.3M
2022-07-21 362.53 370.03 354.17 369.64 82.5M
2022-07-20 354.32 358.63 350.35 356.35 60.5M
2022-07-19 343.19 355.07 341.77 354.33 60.8M
2022-07-18 333.64 350.36 333.64 344.15 62.4M
2022-07-15 325.30 332.61 322.06 332.41 62.2M
2022-07-14 328.49 328.49 319.41 324.41 78.6M
2022-07-13 330.39 338.33 325.07 335.73 63.9M
2022-07-12 332.25 340.27 329.27 331.53 62.9M
2022-07-11 335.30 340.42 332.16 333.37 56.4M
2022-07-08 350.67 350.84 338.64 340.84 54.2M
2022-07-07 336.14 352.65 336.14 348.84 70.5M
2022-07-06 328.24 334.47 320.69 331.98 89.4M
2022-07-05 339.66 339.66 320.92 330.12 86.9M
2022-07-01 340.89 346.06 331.57 343.61 74.3M
2022-06-30 349.02 349.02 336.77 342.28 72.0M
2022-06-29 357.95 359.78 345.53 351.00 51.5M
2022-06-28 365.85 372.15 355.72 356.99 60.2M
2022-06-27 365.04 368.08 359.47 362.28 57.4M
2022-06-24 347.47 363.11 345.77 363.08 83.3M
2022-06-23 354.22 356.55 337.93 345.91 87.5M
2022-06-22 365.50 365.50 355.68 358.01 78.2M
2022-06-21 381.81 389.18 377.72 378.02 55.8M
2022-06-17 381.20 386.39 372.84 379.21 107.2M
2022-06-16 387.75 391.49 376.41 380.34 73.3M
2022-06-15 398.91 406.67 389.29 399.10 72.4M
2022-06-14 395.07 400.83 389.92 393.19 66.3M
2022-06-13 410.42 410.42 388.19 394.99 83.3M
2022-06-10 424.24 428.37 417.22 423.30 69.2M
2022-06-09 455.79 455.79 432.23 432.32 68.5M
2022-06-08 471.06 471.06 453.17 455.79 51.6M
2022-06-07 460.79 473.06 456.16 472.90 40.5M
2022-06-06 453.16 463.73 453.09 461.95 47.4M
2022-06-03 455.35 458.26 449.25 452.50 42.4M
2022-06-02 461.86 466.11 456.96 460.34 51.2M
2022-06-01 448.06 454.31 438.50 448.64 53.0M
2022-05-31 461.60 468.18 445.87 447.63 120.6M
2022-05-27 449.29 462.60 449.29 462.48 52.0M
2022-05-26 434.11 450.25 434.11 447.64 43.8M
2022-05-25 423.02 435.96 418.34 433.77 47.9M
2022-05-24 429.92 430.62 415.86 425.46 55.4M
2022-05-23 415.39 436.67 415.39 433.17 61.0M
2022-05-20 418.98 426.87 403.00 413.56 70.2M
2022-05-19 407.97 425.18 407.97 416.84 59.2M
2022-05-18 428.34 430.96 407.10 408.90 57.3M
2022-05-17 411.80 433.01 411.80 431.29 60.2M
2022-05-16 413.00 417.49 405.22 409.34 59.1M
2022-05-13 407.62 421.19 407.62 410.76 59.0M
2022-05-12 412.81 416.21 397.21 405.96 74.4M
2022-05-11 423.41 435.01 415.32 415.90 65.2M
2022-05-10 421.39 430.14 412.31 422.05 76.3M
2022-05-09 434.42 436.74 419.22 420.74 85.4M
2022-05-06 455.83 456.36 439.23 445.55 64.8M
2022-05-05 492.05 492.47 454.50 460.57 66.7M
2022-05-04 479.50 493.70 469.13 492.97 54.6M
2022-05-03 475.06 485.24 472.39 479.31 55.6M
2022-05-02 482.62 482.62 461.90 475.56 69.3M
2022-04-29 507.08 513.31 482.01 483.14 78.9M
2022-04-28 498.25 505.34 484.18 501.04 56.2M
2022-04-27 494.25 505.72 490.77 495.30 69.1M
2022-04-26 496.17 497.35 481.32 483.69 75.3M
2022-04-25 494.84 499.91 472.55 496.04 113.6M
2022-04-22 536.77 536.77 497.78 502.14 121.4M
2022-04-21 561.41 563.62 528.79 533.85 111.0M
2022-04-20 566.03 568.73 553.37 561.27 53.5M
2022-04-19 563.84 568.40 554.41 567.58 42.2M
2022-04-18 553.05 571.32 553.05 565.09 45.2M
2022-04-14 552.41 562.22 551.46 552.61 50.4M
2022-04-13 535.62 552.00 533.83 551.64 43.6M
2022-04-12 532.38 547.78 531.48 533.83 46.8M
2022-04-11 531.10 537.11 522.71 526.94 39.1M
2022-04-08 532.06 537.20 526.37 531.33 38.7M
2022-04-07 525.05 535.31 517.84 531.37 51.1M
2022-04-06 535.05 535.05 517.02 525.15 56.4M
2022-04-05 547.00 554.44 532.05 534.35 59.8M
2022-04-04 550.58 550.58 541.75 545.80 43.5M
2022-04-01 541.39 557.70 536.28 547.21 57.4M
2022-03-31 545.23 552.94 539.93 539.93 50.0M
2022-03-30 542.18 553.50 540.97 545.68 49.2M
2022-03-29 534.36 542.06 520.37 542.04 74.2M
2022-03-28 561.03 561.03 540.24 552.52 55.7M
2022-03-25 559.54 565.13 555.45 564.90 61.2M
2022-03-24 540.11 560.93 539.68 560.21 108.6M
2022-03-23 532.41 543.02 532.41 538.39 54.6M
2022-03-22 533.04 541.47 525.94 531.79 60.5M
2022-03-21 512.46 535.01 512.46 530.93 76.5M
2022-03-18 508.60 511.86 503.44 510.48 109.7M
2022-03-17 495.36 510.47 493.45 510.05 81.1M
2022-03-16 480.43 497.30 478.12 492.07 77.8M
2022-03-15 470.34 481.05 461.75 479.91 71.7M
2022-03-14 493.92 493.92 471.44 476.52 82.7M
2022-03-11 495.73 502.74 489.86 494.23 79.9M
2022-03-10 491.38 500.02 482.24 499.10 89.8M
2022-03-09 474.66 490.24 468.36 486.82 97.9M
2022-03-08 490.34 494.06 475.34 478.46 111.6M
2022-03-07 518.05 518.29 488.53 493.25 126.6M
2022-03-04 506.69 518.34 500.62 517.90 126.5M
2022-03-03 504.17 509.24 492.17 507.49 111.5M
2022-03-02 488.53 502.47 486.97 498.44 80.4M
2022-03-01 483.09 504.16 477.27 486.52 102.2M
2022-02-28 469.58 485.37 468.92 479.12 88.6M
2022-02-25 441.96 472.85 441.96 472.81 106.8M
2022-02-24 428.12 442.93 418.62 441.67 76.6M
2022-02-23 434.40 440.99 430.20 432.59 53.7M
2022-02-22 443.42 449.06 431.99 434.19 59.7M
2022-02-18 441.13 448.25 439.77 443.44 53.3M
2022-02-17 448.38 449.18 438.70 441.12 48.4M
2022-02-16 442.39 451.25 441.69 448.58 52.2M
2022-02-15 429.05 443.61 424.15 442.76 66.9M
2022-02-14 431.58 434.02 423.61 428.87 67.4M
2022-02-11 436.33 442.04 427.35 431.18 115.6M
2022-02-10 436.21 452.72 433.34 440.40 90.5M
2022-02-09 421.89 440.06 420.95 438.88 75.8M
2022-02-08 400.83 418.68 400.83 418.30 71.1M
2022-02-07 399.70 404.63 394.39 399.63 54.5M
2022-02-04 398.20 403.98 393.14 398.71 58.0M
2022-02-03 401.20 406.47 394.62 398.28 64.4M
2022-02-02 393.15 403.95 388.31 401.69 70.8M
2022-02-01 376.50 394.01 376.50 393.58 80.0M
2022-01-31 367.51 375.58 365.92 375.44 79.6M
2022-01-28 369.32 369.74 357.01 367.58 101.8M
2022-01-27 371.49 381.61 364.65 367.92 91.9M
2022-01-26 380.44 388.40 365.63 371.07 106.6M
2022-01-25 379.26 382.54 367.04 379.57 95.9M
2022-01-24 376.36 383.17 358.85 381.67 121.1M
2022-01-21 403.92 403.92 379.82 380.88 136.4M
2022-01-20 420.62 427.82 406.76 407.50 98.0M
2022-01-19 430.67 434.03 417.15 417.44 75.3M
2022-01-18 428.61 436.06 419.82 423.51 75.8M
2022-01-14 432.83 433.98 424.70 431.82 52.3M
2022-01-13 439.38 446.62 433.32 434.35 62.4M
2022-01-12 435.04 443.25 432.49 441.97 74.5M
2022-01-11 419.66 425.48 410.30 425.40 65.9M
2022-01-10 427.40 428.61 413.78 420.40 54.6M
2022-01-07 424.08 428.62 418.13 427.06 60.3M
2022-01-06 435.76 436.37 419.31 421.32 64.1M
2022-01-05 430.38 449.33 430.38 433.99 104.2M
2022-01-04 419.34 428.60 419.34 427.07 67.2M
2022-01-03 420.54 429.14 418.21 418.92 51.6M