DJ Large-Cap Value (DJUSVL)

DJUSVL
🏛️ Vereinigte Staaten →
4,576.00
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 3,601.56 3,614.63 3,597.55 3,602.62 0.0M
2021-12-30 3,613.83 3,623.60 3,600.07 3,602.13 0.0M
2021-12-29 3,602.31 3,616.04 3,599.74 3,607.61 0.0M
2021-12-28 3,597.57 3,613.09 3,594.79 3,601.25 0.0M
2021-12-27 3,569.59 3,598.19 3,565.82 3,598.03 0.0M
2021-12-23 3,554.08 3,576.75 3,554.08 3,564.26 0.0M
2021-12-22 3,522.57 3,544.32 3,511.49 3,543.77 0.0M
2021-12-21 3,512.03 3,534.25 3,505.85 3,525.99 0.0M
2021-12-20 3,491.16 3,496.87 3,465.73 3,492.99 0.0M
2021-12-17 3,570.84 3,570.84 3,520.62 3,521.82 0.0M
2021-12-16 3,568.27 3,603.60 3,568.26 3,586.95 0.0M
2021-12-15 3,523.69 3,556.13 3,512.07 3,554.37 0.0M
2021-12-14 3,502.65 3,536.22 3,502.65 3,520.60 0.0M
2021-12-13 3,524.53 3,529.20 3,506.15 3,515.18 0.0M
2021-12-10 3,520.20 3,527.88 3,504.00 3,525.83 0.0M
2021-12-09 3,487.30 3,508.37 3,480.64 3,497.64 0.0M
2021-12-08 3,512.70 3,519.13 3,483.50 3,497.84 0.0M
2021-12-07 3,500.95 3,519.85 3,499.19 3,510.03 0.0M
2021-12-06 3,457.75 3,496.48 3,457.75 3,478.36 0.0M
2021-12-03 3,449.40 3,461.02 3,410.69 3,436.77 0.0M
2021-12-02 3,390.93 3,456.45 3,385.58 3,437.59 0.0M
2021-12-01 3,434.90 3,472.48 3,380.85 3,382.37 0.0M
2021-11-30 3,457.56 3,457.56 3,398.97 3,401.95 0.0M
2021-11-29 3,498.24 3,504.42 3,467.95 3,481.03 0.0M
2021-11-26 3,491.30 3,491.30 3,458.07 3,473.74 0.0M
2021-11-24 3,544.20 3,553.03 3,539.56 3,546.51 0.0M
2021-11-23 3,526.36 3,556.38 3,525.64 3,552.22 0.0M
2021-11-22 3,509.87 3,547.54 3,504.86 3,521.85 0.0M
2021-11-19 3,521.03 3,521.03 3,493.77 3,496.27 0.0M
2021-11-18 3,534.99 3,539.97 3,511.07 3,526.42 0.0M
2021-11-17 3,550.82 3,550.82 3,532.91 3,540.01 0.0M
2021-11-16 3,563.90 3,570.72 3,553.88 3,554.97 0.0M
2021-11-15 3,567.53 3,571.94 3,557.94 3,563.66 0.0M
2021-11-12 3,557.07 3,566.90 3,546.43 3,559.81 0.0M
2021-11-11 3,557.86 3,562.48 3,551.12 3,554.18 0.0M
2021-11-10 3,552.62 3,568.77 3,549.85 3,554.17 0.0M
2021-11-09 3,559.79 3,561.09 3,541.71 3,555.25 0.0M
2021-11-08 3,568.84 3,577.65 3,552.52 3,560.53 0.0M
2021-11-05 3,559.04 3,575.30 3,549.42 3,559.54 0.0M
2021-11-04 3,553.84 3,555.75 3,523.48 3,541.91 0.0M
2021-11-03 3,532.48 3,554.12 3,528.36 3,552.39 0.0M
2021-11-02 3,525.77 3,545.51 3,516.25 3,538.93 0.0M
2021-11-01 3,520.45 3,529.88 3,509.57 3,520.41 0.0M
2021-10-29 3,506.45 3,520.91 3,502.57 3,510.73 0.0M
2021-10-28 3,487.48 3,514.56 3,487.48 3,514.07 0.0M
2021-10-27 3,525.53 3,525.53 3,484.07 3,484.17 0.0M
2021-10-26 3,528.17 3,540.65 3,522.74 3,529.78 0.0M
2021-10-25 3,523.55 3,529.54 3,509.96 3,522.23 0.0M
2021-10-22 3,504.97 3,522.12 3,501.61 3,517.43 0.0M
2021-10-21 3,516.14 3,519.24 3,494.20 3,507.06 0.0M
2021-10-20 3,492.05 3,520.29 3,489.51 3,518.88 0.0M
2021-10-19 3,468.47 3,491.29 3,465.87 3,491.05 0.0M
2021-10-18 3,462.14 3,475.56 3,445.69 3,458.62 0.0M
2021-10-15 3,462.92 3,483.67 3,461.24 3,474.17 0.0M
2021-10-14 3,417.64 3,448.48 3,412.50 3,445.21 0.0M
2021-10-13 3,398.94 3,405.96 3,364.47 3,398.02 0.0M
2021-10-12 3,417.38 3,418.98 3,390.13 3,397.65 0.0M
2021-10-11 3,450.03 3,460.81 3,414.47 3,414.87 0.0M
2021-10-08 3,450.47 3,457.19 3,440.59 3,447.33 0.0M
2021-10-07 3,444.63 3,470.51 3,443.37 3,446.03 0.0M
2021-10-06 3,396.65 3,427.38 3,376.57 3,426.00 0.0M
2021-10-05 3,398.57 3,435.32 3,394.19 3,418.27 0.0M
2021-10-04 3,403.14 3,427.86 3,377.01 3,390.73 0.0M
2021-10-01 3,380.11 3,421.21 3,356.79 3,403.34 0.0M
2021-09-30 3,426.55 3,429.84 3,364.41 3,364.66 0.0M
2021-09-29 3,406.09 3,431.41 3,397.99 3,416.09 0.0M
2021-09-28 3,431.84 3,439.57 3,395.77 3,401.84 0.0M
2021-09-27 3,430.10 3,454.72 3,430.10 3,439.67 0.0M
2021-09-24 3,416.21 3,439.85 3,414.57 3,426.35 0.0M
2021-09-23 3,389.19 3,435.14 3,388.53 3,420.87 0.0M
2021-09-22 3,370.43 3,395.47 3,366.73 3,373.14 0.0M
2021-09-21 3,366.40 3,380.61 3,342.82 3,345.27 0.0M
2021-09-20 3,357.58 3,364.43 3,314.17 3,351.48 0.0M
2021-09-17 3,410.70 3,421.58 3,394.48 3,399.19 0.0M
2021-09-16 3,436.72 3,443.72 3,399.93 3,419.91 0.0M
2021-09-15 3,401.72 3,441.07 3,400.77 3,432.23 0.0M
2021-09-14 3,449.12 3,451.93 3,396.28 3,401.91 0.0M
2021-09-13 3,444.99 3,459.28 3,426.89 3,444.19 0.0M
2021-09-10 3,455.17 3,462.29 3,422.76 3,423.60 0.0M
2021-09-09 3,454.26 3,466.13 3,436.68 3,439.02 0.0M
2021-09-08 3,457.96 3,465.80 3,446.68 3,460.39 0.0M
2021-09-07 3,487.37 3,488.21 3,462.27 3,463.06 0.0M
2021-09-03 3,498.73 3,501.48 3,486.75 3,493.56 0.0M
2021-09-02 3,490.94 3,503.81 3,489.53 3,503.74 0.0M
2021-09-01 3,498.81 3,498.81 3,473.69 3,481.05 0.0M
2021-08-31 3,500.50 3,508.68 3,490.71 3,495.08 0.0M
2021-08-30 3,511.74 3,513.38 3,495.64 3,500.24 0.0M
2021-08-27 3,494.39 3,512.89 3,493.14 3,509.40 0.0M
2021-08-26 3,509.20 3,511.30 3,485.57 3,487.80 0.0M
2021-08-25 3,498.38 3,517.62 3,487.45 3,507.28 0.0M
2021-08-24 3,497.47 3,500.40 3,491.63 3,495.21 0.0M
2021-08-23 3,489.83 3,504.64 3,488.54 3,493.01 0.0M
2021-08-20 3,459.44 3,481.03 3,453.78 3,474.99 0.0M
2021-08-19 3,447.17 3,472.07 3,444.48 3,461.26 0.0M
2021-08-18 3,508.05 3,516.37 3,468.96 3,471.05 0.0M
2021-08-17 3,512.56 3,528.57 3,490.38 3,516.96 0.0M
2021-08-16 3,508.38 3,526.54 3,491.62 3,526.05 0.0M
2021-08-13 3,520.23 3,522.85 3,510.54 3,518.70 0.0M
2021-08-12 3,514.25 3,518.81 3,501.86 3,518.10 0.0M
2021-08-11 3,508.48 3,516.90 3,501.34 3,516.12 0.0M
2021-08-10 3,475.73 3,501.31 3,472.09 3,499.92 0.0M
2021-08-09 3,474.48 3,480.00 3,465.47 3,475.09 0.0M
2021-08-06 3,461.52 3,479.00 3,461.52 3,474.90 0.0M
2021-08-05 3,447.78 3,452.45 3,439.92 3,452.31 0.0M
2021-08-04 3,450.64 3,458.06 3,435.55 3,436.07 0.0M
2021-08-03 3,440.86 3,470.55 3,421.53 3,468.97 0.0M
2021-08-02 3,447.39 3,468.06 3,430.13 3,431.85 0.0M
2021-07-30 3,445.93 3,456.40 3,430.55 3,435.54 0.0M
2021-07-29 3,449.95 3,460.25 3,444.38 3,451.58 0.0M
2021-07-28 3,434.03 3,441.74 3,417.89 3,428.06 0.0M
2021-07-27 3,415.20 3,433.06 3,404.07 3,431.55 0.0M
2021-07-26 3,411.63 3,429.76 3,411.20 3,429.69 0.0M
2021-07-23 3,407.86 3,419.03 3,402.26 3,415.93 0.0M
2021-07-22 3,411.26 3,411.26 3,390.53 3,400.77 0.0M
2021-07-21 3,392.35 3,417.91 3,392.35 3,415.11 0.0M
2021-07-20 3,336.50 3,388.92 3,332.73 3,375.24 0.0M
2021-07-19 3,345.36 3,355.21 3,306.51 3,332.52 0.0M
2021-07-16 3,422.97 3,423.21 3,382.68 3,387.07 0.0M
2021-07-15 3,403.04 3,420.46 3,400.84 3,413.12 0.0M
2021-07-14 3,425.45 3,436.64 3,403.53 3,419.60 0.0M
2021-07-13 3,427.62 3,432.31 3,416.35 3,418.13 0.0M
2021-07-12 3,413.54 3,436.61 3,403.10 3,433.47 0.0M
2021-07-09 3,396.95 3,425.87 3,396.72 3,421.44 0.0M
2021-07-08 3,368.34 3,386.29 3,357.59 3,375.20 0.0M
2021-07-07 3,395.43 3,410.75 3,386.02 3,407.90 0.0M
2021-07-06 3,428.03 3,428.03 3,380.86 3,400.04 0.0M
2021-07-02 3,428.15 3,437.35 3,418.30 3,433.55 0.0M
2021-07-01 3,419.97 3,428.14 3,413.22 3,425.19 0.0M
2021-06-30 3,390.15 3,415.30 3,389.85 3,410.63 0.0M
2021-06-29 3,405.84 3,414.21 3,386.84 3,390.82 0.0M
2021-06-28 3,409.22 3,409.22 3,387.88 3,398.76 0.0M
2021-06-25 3,392.56 3,412.46 3,387.39 3,407.32 0.0M
2021-06-24 3,375.42 3,392.90 3,372.59 3,388.89 0.0M
2021-06-23 3,374.78 3,378.88 3,360.69 3,361.13 0.0M
2021-06-22 3,372.45 3,382.57 3,357.60 3,373.21 0.0M
2021-06-21 3,334.08 3,372.09 3,334.08 3,371.15 0.0M
2021-06-18 3,348.57 3,349.04 3,315.09 3,316.50 0.0M
2021-06-17 3,423.51 3,426.73 3,366.12 3,382.01 0.0M
2021-06-16 3,441.42 3,444.03 3,407.06 3,421.20 0.0M
2021-06-15 3,443.34 3,449.23 3,433.70 3,443.47 0.0M
2021-06-14 3,448.95 3,449.57 3,421.38 3,440.22 0.0M
2021-06-11 3,461.35 3,461.85 3,442.07 3,454.23 0.0M
2021-06-10 3,466.73 3,477.82 3,453.90 3,454.81 0.0M
2021-06-09 3,455.49 3,462.65 3,448.41 3,448.98 0.0M
2021-06-08 3,468.33 3,468.33 3,440.89 3,454.82 0.0M
2021-06-07 3,475.03 3,475.83 3,458.58 3,468.87 0.0M
2021-06-04 3,466.02 3,474.23 3,462.76 3,471.81 0.0M
2021-06-03 3,431.81 3,461.09 3,429.47 3,455.84 0.0M
2021-06-02 3,445.47 3,452.30 3,431.56 3,447.16 0.0M
2021-06-01 3,463.64 3,467.05 3,434.07 3,438.74 0.0M
2021-05-28 3,445.30 3,447.63 3,437.41 3,439.61 0.0M
2021-05-27 3,439.28 3,455.57 3,429.03 3,437.22 0.0M
2021-05-26 3,429.10 3,432.10 3,410.20 3,427.05 0.0M
2021-05-25 3,451.45 3,453.99 3,421.50 3,425.30 0.0M
2021-05-24 3,442.79 3,457.76 3,437.12 3,446.72 0.0M
2021-05-21 3,431.08 3,447.32 3,423.37 3,430.44 0.0M
2021-05-20 3,399.20 3,432.22 3,392.74 3,419.49 0.0M
2021-05-19 3,384.50 3,401.22 3,357.97 3,400.57 0.0M
2021-05-18 3,448.16 3,450.51 3,414.20 3,416.17 0.0M
2021-05-17 3,448.41 3,460.15 3,441.11 3,448.99 0.0M
2021-05-14 3,430.53 3,458.11 3,429.03 3,450.18 0.0M
2021-05-13 3,364.58 3,427.28 3,363.47 3,412.09 0.0M
2021-05-12 3,407.40 3,416.51 3,362.99 3,366.96 0.0M
2021-05-11 3,435.44 3,444.09 3,398.19 3,411.64 0.0M
2021-05-10 3,471.12 3,491.04 3,454.64 3,455.05 0.0M
2021-05-07 3,428.82 3,461.81 3,424.57 3,458.14 0.0M
2021-05-06 3,404.51 3,440.71 3,395.35 3,439.62 0.0M
2021-05-05 3,390.71 3,415.22 3,385.81 3,406.15 0.0M
2021-05-04 3,368.69 3,382.87 3,354.44 3,382.21 0.0M
2021-05-03 3,368.32 3,388.00 3,366.82 3,377.73 0.0M
2021-04-30 3,355.09 3,360.19 3,341.09 3,346.83 0.0M
2021-04-29 3,357.64 3,372.07 3,345.68 3,370.60 0.0M
2021-04-28 3,342.16 3,347.24 3,334.58 3,339.06 0.0M
2021-04-27 3,331.97 3,342.04 3,322.92 3,338.26 0.0M
2021-04-26 3,342.12 3,349.08 3,330.13 3,332.25 0.0M
2021-04-23 3,311.46 3,348.26 3,309.81 3,338.13 0.0M
2021-04-22 3,344.02 3,344.45 3,310.65 3,316.28 0.0M
2021-04-21 3,310.83 3,353.36 3,310.83 3,350.99 0.0M
2021-04-20 3,324.66 3,325.10 3,307.39 3,315.76 0.0M
2021-04-19 3,349.77 3,352.19 3,331.43 3,338.86 0.0M
2021-04-16 3,343.00 3,356.41 3,341.18 3,350.64 0.0M
2021-04-15 3,320.95 3,332.16 3,311.93 3,329.32 0.0M
2021-04-14 3,301.85 3,327.20 3,300.31 3,315.01 0.0M
2021-04-13 3,309.64 3,312.00 3,293.63 3,307.22 0.0M
2021-04-12 3,322.94 3,330.47 3,312.38 3,319.93 0.0M
2021-04-09 3,312.98 3,325.26 3,306.73 3,324.56 0.0M
2021-04-08 3,313.28 3,313.28 3,298.45 3,310.83 0.0M
2021-04-07 3,316.99 3,326.50 3,304.64 3,316.63 0.0M
2021-04-06 3,315.55 3,328.50 3,309.82 3,314.41 0.0M
2021-04-05 3,312.16 3,332.46 3,310.50 3,322.35 0.0M
2021-04-01 3,279.95 3,295.67 3,270.60 3,294.82 0.0M
2021-03-31 3,280.89 3,289.08 3,272.26 3,272.26 0.0M
2021-03-30 3,288.07 3,295.20 3,276.85 3,284.51 0.0M
2021-03-29 3,272.44 3,301.66 3,266.67 3,291.51 0.0M
2021-03-26 3,243.57 3,296.03 3,243.57 3,292.67 0.0M
2021-03-25 3,196.57 3,237.24 3,179.34 3,230.10 0.0M
2021-03-24 3,211.35 3,235.00 3,199.44 3,199.56 0.0M
2021-03-23 3,219.00 3,229.99 3,191.16 3,198.93 0.0M
2021-03-22 3,216.94 3,237.80 3,209.44 3,231.02 0.0M
2021-03-19 3,227.37 3,234.42 3,201.60 3,222.77 0.0M
2021-03-18 3,250.78 3,277.69 3,231.77 3,236.90 0.0M
2021-03-17 3,241.94 3,255.31 3,228.73 3,254.12 0.0M
2021-03-16 3,246.07 3,248.43 3,235.50 3,244.03 0.0M
2021-03-15 3,245.92 3,252.64 3,221.10 3,251.10 0.0M
2021-03-12 3,230.98 3,247.23 3,229.35 3,245.39 0.0M
2021-03-11 3,230.26 3,246.06 3,218.09 3,223.30 0.0M
2021-03-10 3,203.88 3,243.06 3,202.56 3,231.77 0.0M
2021-03-09 3,196.45 3,224.16 3,189.79 3,191.53 0.0M
2021-03-08 3,182.97 3,228.57 3,175.29 3,191.68 0.0M
2021-03-05 3,129.90 3,179.01 3,107.77 3,170.30 0.0M
2021-03-04 3,133.45 3,151.87 3,067.48 3,100.33 0.0M
2021-03-03 3,130.97 3,160.12 3,130.97 3,131.99 0.0M
2021-03-02 3,146.58 3,156.91 3,132.17 3,133.79 0.0M
2021-03-01 3,119.42 3,163.49 3,119.42 3,146.94 0.0M
2021-02-26 3,129.85 3,129.85 3,077.90 3,083.34 0.0M
2021-02-25 3,180.10 3,186.24 3,119.66 3,130.40 0.0M
2021-02-24 3,133.65 3,187.61 3,131.69 3,181.00 0.0M
2021-02-23 3,135.91 3,144.42 3,114.84 3,135.01 0.0M
2021-02-22 3,102.78 3,135.72 3,102.78 3,127.43 0.0M
2021-02-19 3,123.39 3,128.80 3,112.38 3,114.70 0.0M
2021-02-18 3,110.97 3,117.84 3,099.13 3,112.00 0.0M
2021-02-17 3,104.49 3,128.93 3,096.12 3,126.67 0.0M
2021-02-16 3,116.53 3,118.20 3,104.87 3,112.25 0.0M
2021-02-12 3,073.96 3,102.93 3,073.44 3,100.74 0.0M
2021-02-11 3,083.94 3,089.45 3,063.39 3,081.52 0.0M
2021-02-10 3,093.50 3,096.39 3,066.63 3,081.62 0.0M
2021-02-09 3,082.85 3,088.61 3,071.55 3,084.12 0.0M
2021-02-08 3,074.11 3,090.08 3,072.31 3,090.08 0.0M
2021-02-05 3,069.33 3,072.42 3,056.28 3,061.24 0.0M
2021-02-04 3,014.94 3,051.26 3,012.28 3,050.38 0.0M
2021-02-03 3,010.75 3,019.90 3,003.23 3,014.23 0.0M
2021-02-02 2,996.65 3,026.59 2,995.80 3,010.54 0.0M
2021-02-01 2,976.61 2,986.99 2,957.69 2,973.74 0.0M
2021-01-29 2,993.30 3,004.26 2,944.20 2,956.21 0.0M
2021-01-28 2,982.37 3,031.27 2,981.05 3,003.65 0.0M
2021-01-27 3,007.38 3,007.38 2,952.77 2,960.55 0.0M
2021-01-26 3,058.86 3,062.07 3,040.32 3,043.16 0.0M
2021-01-25 3,037.43 3,049.75 3,019.39 3,049.52 0.0M
2021-01-22 3,040.97 3,055.65 3,033.42 3,046.09 0.0M
2021-01-21 3,082.96 3,082.96 3,059.65 3,069.06 0.0M
2021-01-20 3,088.25 3,090.84 3,073.60 3,085.88 0.0M
2021-01-19 3,085.74 3,091.18 3,075.21 3,085.57 0.0M
2021-01-15 3,073.36 3,080.66 3,047.61 3,066.11 0.0M
2021-01-14 3,091.13 3,113.63 3,083.75 3,099.42 0.0M
2021-01-13 3,080.94 3,088.95 3,069.47 3,081.15 0.0M
2021-01-12 3,075.16 3,085.30 3,062.16 3,075.34 0.0M
2021-01-11 3,040.00 3,073.54 3,038.00 3,067.30 0.0M
2021-01-08 3,053.63 3,057.70 3,026.06 3,052.81 0.0M
2021-01-07 3,041.82 3,064.55 3,036.64 3,049.94 0.0M
2021-01-06 2,979.78 3,043.84 2,977.00 3,024.08 0.0M
2021-01-05 2,945.17 2,978.77 2,935.45 2,967.99 0.0M
2021-01-04 2,983.45 2,984.48 2,917.13 2,945.70 0.0M