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
2023-12-29 3,576.38 3,581.44 3,564.16 3,575.19 0.0M
2023-12-28 3,573.03 3,585.11 3,573.03 3,578.12 0.0M
2023-12-27 3,567.65 3,578.64 3,562.39 3,575.94 0.0M
2023-12-26 3,553.14 3,579.55 3,552.86 3,571.47 0.0M
2023-12-22 3,538.80 3,565.09 3,538.80 3,550.58 0.0M
2023-12-21 3,512.86 3,532.28 3,502.28 3,531.24 0.0M
2023-12-20 3,540.73 3,548.48 3,495.59 3,496.28 0.0M
2023-12-19 3,529.62 3,553.52 3,528.97 3,553.16 0.0M
2023-12-18 3,534.39 3,544.87 3,529.37 3,529.54 0.0M
2023-12-15 3,516.46 3,530.47 3,511.24 3,522.59 0.0M
2023-12-14 3,512.97 3,546.99 3,512.97 3,531.80 0.0M
2023-12-13 3,442.99 3,496.18 3,434.54 3,496.00 0.0M
2023-12-12 3,447.95 3,450.84 3,431.79 3,448.11 0.0M
2023-12-11 3,439.78 3,455.44 3,438.81 3,454.45 0.0M
2023-12-08 3,420.00 3,435.59 3,416.87 3,428.89 0.0M
2023-12-07 3,424.76 3,429.23 3,411.82 3,421.28 0.0M
2023-12-06 3,432.72 3,438.39 3,410.36 3,413.51 0.0M
2023-12-05 3,441.11 3,443.26 3,424.05 3,426.92 0.0M
2023-12-04 3,432.31 3,456.53 3,430.73 3,448.13 0.0M
2023-12-01 3,420.17 3,447.30 3,414.89 3,446.40 0.0M
2023-11-30 3,400.50 3,423.42 3,394.22 3,422.15 0.0M
2023-11-29 3,402.09 3,411.34 3,390.22 3,393.38 0.0M
2023-11-28 3,384.97 3,400.25 3,379.66 3,387.38 0.0M
2023-11-27 3,393.90 3,395.00 3,379.79 3,386.66 0.0M
2023-11-24 3,392.92 3,402.67 3,391.10 3,398.67 0.0M
2023-11-22 3,379.79 3,389.13 3,378.03 3,386.65 0.0M
2023-11-21 3,377.68 3,379.92 3,364.84 3,375.42 0.0M
2023-11-20 3,362.90 3,388.06 3,360.39 3,379.00 0.0M
2023-11-17 3,367.92 3,373.33 3,357.22 3,370.22 0.0M
2023-11-16 3,352.79 3,359.04 3,339.62 3,356.52 0.0M
2023-11-15 3,353.41 3,373.12 3,353.41 3,366.73 0.0M
2023-11-14 3,329.35 3,361.35 3,329.35 3,349.47 0.0M
2023-11-13 3,297.34 3,312.03 3,291.86 3,305.31 0.0M
2023-11-10 3,288.74 3,305.64 3,265.72 3,302.47 0.0M
2023-11-09 3,313.15 3,313.15 3,270.17 3,272.54 0.0M
2023-11-08 3,321.97 3,324.96 3,297.19 3,307.69 0.0M
2023-11-07 3,325.82 3,328.73 3,316.15 3,320.40 0.0M
2023-11-06 3,343.62 3,348.06 3,326.84 3,334.11 0.0M
2023-11-03 3,336.45 3,352.38 3,335.60 3,339.71 0.0M
2023-11-02 3,274.60 3,319.67 3,273.90 3,318.11 0.0M
2023-11-01 3,255.92 3,270.09 3,246.00 3,259.96 0.0M
2023-10-31 3,222.98 3,247.60 3,214.72 3,246.40 0.0M
2023-10-30 3,198.55 3,224.84 3,196.08 3,218.41 0.0M
2023-10-27 3,227.46 3,229.76 3,172.15 3,182.58 0.0M
2023-10-26 3,244.19 3,260.96 3,233.89 3,235.58 0.0M
2023-10-25 3,264.70 3,272.13 3,246.17 3,252.46 0.0M
2023-10-24 3,266.42 3,281.16 3,258.55 3,271.54 0.0M
2023-10-23 3,271.19 3,281.02 3,247.34 3,250.70 0.0M
2023-10-20 3,308.45 3,314.32 3,279.92 3,280.61 0.0M
2023-10-19 3,333.96 3,345.42 3,304.38 3,308.00 0.0M
2023-10-18 3,350.38 3,354.48 3,321.18 3,329.12 0.0M
2023-10-17 3,327.12 3,364.23 3,327.12 3,352.51 0.0M
2023-10-16 3,333.81 3,353.21 3,326.68 3,340.59 0.0M
2023-10-13 3,318.90 3,336.94 3,302.25 3,312.32 0.0M
2023-10-12 3,331.12 3,331.12 3,289.20 3,303.97 0.0M
2023-10-11 3,341.46 3,346.20 3,310.59 3,325.89 0.0M
2023-10-10 3,334.58 3,358.82 3,328.32 3,342.08 0.0M
2023-10-09 3,292.21 3,327.09 3,291.62 3,324.63 0.0M
2023-10-06 3,266.14 3,308.31 3,237.74 3,293.21 0.0M
2023-10-05 3,291.94 3,298.74 3,268.06 3,281.89 0.0M
2023-10-04 3,299.94 3,302.28 3,273.33 3,299.29 0.0M
2023-10-03 3,318.05 3,327.81 3,293.49 3,302.21 0.0M
2023-10-02 3,348.25 3,349.03 3,307.38 3,330.04 0.0M
2023-09-29 3,390.13 3,391.62 3,344.76 3,355.91 0.0M
2023-09-28 3,365.30 3,384.72 3,358.19 3,376.35 0.0M
2023-09-27 3,372.49 3,376.39 3,337.94 3,363.10 0.0M
2023-09-26 3,385.05 3,390.42 3,360.55 3,364.98 0.0M
2023-09-25 3,389.22 3,405.24 3,382.17 3,404.45 0.0M
2023-09-22 3,415.67 3,419.73 3,397.17 3,398.55 0.0M
2023-09-21 3,446.60 3,449.67 3,411.48 3,412.26 0.0M
2023-09-20 3,475.30 3,488.76 3,455.70 3,456.48 0.0M
2023-09-19 3,474.13 3,476.87 3,450.35 3,465.84 0.0M
2023-09-18 3,473.64 3,483.18 3,462.17 3,473.60 0.0M
2023-09-15 3,484.39 3,494.37 3,465.94 3,468.30 0.0M
2023-09-14 3,476.07 3,497.87 3,476.07 3,493.76 0.0M
2023-09-13 3,463.99 3,471.89 3,450.97 3,458.64 0.0M
2023-09-12 3,448.75 3,474.01 3,444.81 3,459.13 0.0M
2023-09-11 3,457.08 3,463.54 3,450.02 3,457.59 0.0M
2023-09-08 3,434.91 3,448.53 3,431.86 3,446.64 0.0M
2023-09-07 3,430.09 3,445.26 3,428.00 3,432.87 0.0M
2023-09-06 3,434.98 3,436.36 3,412.50 3,430.08 0.0M
2023-09-05 3,472.53 3,480.51 3,443.54 3,444.16 0.0M
2023-09-01 3,475.13 3,485.76 3,461.32 3,471.85 0.0M
2023-08-31 3,476.81 3,479.39 3,457.92 3,458.21 0.0M
2023-08-30 3,474.96 3,486.04 3,466.83 3,474.11 0.0M
2023-08-29 3,451.70 3,472.49 3,446.06 3,470.87 0.0M
2023-08-28 3,442.94 3,458.70 3,435.62 3,444.67 0.0M
2023-08-25 3,416.33 3,440.83 3,402.47 3,430.01 0.0M
2023-08-24 3,425.91 3,452.87 3,406.05 3,406.48 0.0M
2023-08-23 3,415.66 3,432.43 3,413.62 3,429.90 0.0M
2023-08-22 3,434.75 3,441.20 3,408.33 3,410.29 0.0M
2023-08-21 3,441.44 3,447.91 3,415.16 3,433.08 0.0M
2023-08-18 3,422.61 3,450.49 3,422.61 3,442.35 0.0M
2023-08-17 3,451.28 3,465.34 3,431.23 3,435.93 0.0M
2023-08-16 3,461.79 3,477.91 3,439.53 3,442.39 0.0M
2023-08-15 3,491.56 3,491.56 3,461.08 3,465.05 0.0M
2023-08-14 3,508.71 3,512.72 3,500.04 3,508.72 0.0M
2023-08-11 3,491.21 3,514.28 3,484.27 3,511.82 0.0M
2023-08-10 3,510.70 3,534.50 3,488.64 3,494.85 0.0M
2023-08-09 3,506.05 3,521.90 3,494.34 3,498.22 0.0M
2023-08-08 3,501.62 3,510.08 3,476.56 3,507.89 0.0M
2023-08-07 3,491.94 3,520.34 3,491.94 3,517.84 0.0M
2023-08-04 3,503.58 3,518.86 3,475.23 3,478.71 0.0M
2023-08-03 3,497.59 3,509.81 3,486.96 3,499.66 0.0M
2023-08-02 3,515.14 3,519.33 3,501.40 3,505.38 0.0M
2023-08-01 3,533.91 3,543.89 3,516.78 3,528.20 0.0M
2023-07-31 3,535.64 3,547.08 3,523.77 3,536.65 0.0M
2023-07-28 3,539.18 3,544.08 3,521.84 3,533.31 0.0M
2023-07-27 3,545.88 3,557.61 3,518.56 3,522.16 0.0M
2023-07-26 3,523.60 3,546.99 3,523.60 3,537.92 0.0M
2023-07-25 3,530.53 3,537.82 3,520.23 3,529.72 0.0M
2023-07-24 3,525.73 3,548.72 3,525.73 3,539.33 0.0M
2023-07-21 3,515.71 3,529.46 3,508.42 3,521.07 0.0M
2023-07-20 3,479.39 3,514.53 3,478.92 3,510.83 0.0M
2023-07-19 3,460.93 3,482.52 3,460.03 3,473.45 0.0M
2023-07-18 3,433.05 3,470.82 3,430.75 3,454.45 0.0M
2023-07-17 3,423.59 3,438.98 3,415.15 3,429.98 0.0M
2023-07-14 3,454.44 3,454.44 3,429.35 3,432.63 0.0M
2023-07-13 3,444.35 3,456.31 3,441.71 3,451.63 0.0M
2023-07-12 3,447.79 3,456.54 3,435.71 3,440.63 0.0M
2023-07-11 3,407.15 3,432.37 3,404.72 3,429.71 0.0M
2023-07-10 3,388.22 3,415.70 3,388.22 3,402.80 0.0M
2023-07-07 3,387.68 3,415.66 3,384.66 3,386.37 0.0M
2023-07-06 3,418.01 3,418.09 3,386.51 3,401.07 0.0M
2023-07-05 3,437.91 3,446.19 3,428.91 3,439.06 0.0M
2023-07-03 3,433.58 3,453.53 3,427.66 3,450.31 0.0M
2023-06-30 3,425.91 3,446.74 3,424.31 3,439.91 0.0M
2023-06-29 3,380.86 3,408.73 3,376.41 3,407.99 0.0M
2023-06-28 3,384.37 3,384.64 3,366.72 3,381.63 0.0M
2023-06-27 3,371.46 3,391.43 3,366.53 3,388.38 0.0M
2023-06-26 3,363.89 3,379.86 3,352.14 3,372.31 0.0M
2023-06-23 3,379.19 3,387.58 3,361.35 3,367.43 0.0M
2023-06-22 3,405.06 3,405.06 3,386.70 3,394.76 0.0M
2023-06-21 3,400.35 3,420.81 3,388.34 3,405.98 0.0M
2023-06-20 3,431.51 3,431.92 3,406.41 3,408.85 0.0M
2023-06-16 3,450.24 3,461.37 3,439.02 3,440.22 0.0M
2023-06-15 3,399.50 3,447.40 3,399.42 3,439.37 0.0M
2023-06-14 3,411.98 3,423.86 3,389.79 3,399.27 0.0M
2023-06-13 3,386.90 3,413.46 3,384.48 3,404.81 0.0M
2023-06-12 3,381.48 3,386.04 3,367.92 3,383.50 0.0M
2023-06-09 3,381.41 3,389.55 3,371.77 3,376.65 0.0M
2023-06-08 3,366.87 3,382.24 3,357.78 3,379.49 0.0M
2023-06-07 3,338.48 3,371.17 3,331.27 3,367.64 0.0M
2023-06-06 3,326.96 3,340.50 3,322.11 3,337.26 0.0M
2023-06-05 3,345.81 3,354.20 3,326.08 3,329.12 0.0M
2023-06-02 3,297.63 3,347.42 3,297.63 3,340.77 0.0M
2023-06-01 3,274.02 3,292.92 3,254.02 3,284.08 0.0M
2023-05-31 3,268.84 3,280.88 3,254.89 3,269.02 0.0M
2023-05-30 3,281.82 3,289.59 3,264.50 3,278.91 0.0M
2023-05-26 3,279.07 3,301.22 3,277.92 3,289.10 0.0M
2023-05-25 3,275.45 3,285.03 3,256.53 3,275.05 0.0M
2023-05-24 3,321.01 3,321.45 3,294.67 3,297.00 0.0M
2023-05-23 3,338.91 3,357.27 3,326.55 3,326.90 0.0M
2023-05-22 3,358.84 3,369.41 3,334.93 3,344.08 0.0M
2023-05-19 3,361.91 3,374.42 3,343.88 3,354.85 0.0M
2023-05-18 3,332.26 3,355.38 3,321.89 3,351.19 0.0M
2023-05-17 3,323.44 3,348.26 3,311.10 3,343.75 0.0M
2023-05-16 3,340.48 3,342.58 3,308.44 3,308.64 0.0M
2023-05-15 3,344.46 3,352.82 3,329.70 3,346.50 0.0M
2023-05-12 3,350.43 3,352.48 3,320.79 3,338.88 0.0M
2023-05-11 3,341.55 3,342.71 3,320.20 3,340.60 0.0M
2023-05-10 3,378.28 3,379.54 3,327.06 3,355.63 0.0M
2023-05-09 3,363.47 3,371.43 3,352.24 3,361.99 0.0M
2023-05-08 3,383.05 3,387.89 3,368.88 3,375.28 0.0M
2023-05-05 3,353.02 3,384.02 3,353.02 3,376.35 0.0M
2023-05-04 3,350.74 3,354.83 3,315.12 3,330.71 0.0M
2023-05-03 3,397.67 3,403.15 3,358.18 3,360.38 0.0M
2023-05-02 3,435.21 3,435.21 3,367.83 3,391.88 0.0M
2023-05-01 3,441.37 3,459.61 3,440.66 3,441.31 0.0M
2023-04-28 3,405.46 3,442.21 3,402.92 3,438.44 0.0M
2023-04-27 3,378.04 3,415.98 3,371.75 3,411.36 0.0M
2023-04-26 3,407.46 3,408.03 3,369.12 3,376.24 0.0M
2023-04-25 3,445.81 3,449.49 3,419.26 3,422.87 0.0M
2023-04-24 3,448.05 3,459.61 3,445.25 3,457.87 0.0M
2023-04-21 3,450.61 3,451.33 3,436.30 3,447.52 0.0M
2023-04-20 3,443.92 3,447.47 3,430.47 3,441.91 0.0M
2023-04-19 3,457.14 3,469.42 3,454.22 3,465.30 0.0M
2023-04-18 3,468.06 3,468.86 3,452.03 3,466.11 0.0M
2023-04-17 3,447.96 3,463.25 3,443.17 3,463.08 0.0M
2023-04-14 3,446.49 3,460.93 3,428.48 3,445.57 0.0M
2023-04-13 3,415.06 3,441.74 3,403.26 3,438.50 0.0M
2023-04-12 3,428.66 3,439.06 3,409.64 3,415.07 0.0M
2023-04-11 3,413.30 3,431.39 3,412.45 3,419.92 0.0M
2023-04-10 3,395.77 3,409.04 3,388.05 3,409.02 0.0M
2023-04-06 3,403.81 3,413.71 3,398.91 3,405.86 0.0M
2023-04-05 3,389.84 3,406.70 3,388.72 3,404.75 0.0M
2023-04-04 3,409.94 3,413.27 3,369.19 3,383.98 0.0M
2023-04-03 3,383.73 3,413.71 3,383.73 3,407.41 0.0M
2023-03-31 3,354.90 3,379.14 3,353.52 3,378.50 0.0M
2023-03-30 3,349.16 3,356.65 3,330.92 3,344.16 0.0M
2023-03-29 3,317.44 3,336.87 3,317.44 3,336.48 0.0M
2023-03-28 3,292.89 3,307.67 3,286.54 3,297.39 0.0M
2023-03-27 3,285.68 3,307.88 3,280.38 3,293.70 0.0M
2023-03-24 3,228.37 3,264.72 3,211.24 3,261.99 0.0M
2023-03-23 3,258.56 3,283.32 3,220.58 3,239.48 0.0M
2023-03-22 3,309.46 3,319.27 3,251.12 3,251.32 0.0M
2023-03-21 3,304.73 3,313.18 3,290.17 3,308.72 0.0M
2023-03-20 3,247.77 3,281.90 3,247.77 3,275.51 0.0M
2023-03-17 3,278.17 3,278.17 3,223.49 3,234.01 0.0M
2023-03-16 3,237.56 3,293.96 3,221.95 3,285.06 0.0M
2023-03-15 3,247.05 3,260.12 3,219.47 3,257.39 0.0M
2023-03-14 3,295.49 3,307.71 3,258.65 3,293.40 0.0M
2023-03-13 3,242.23 3,301.59 3,237.01 3,257.95 0.0M
2023-03-10 3,305.54 3,333.43 3,267.73 3,282.43 0.0M
2023-03-09 3,381.18 3,386.71 3,299.90 3,309.70 0.0M
2023-03-08 3,380.54 3,387.07 3,357.25 3,373.94 0.0M
2023-03-07 3,437.29 3,437.30 3,377.18 3,383.23 0.0M
2023-03-06 3,432.45 3,447.04 3,430.50 3,440.11 0.0M
2023-03-03 3,405.23 3,434.89 3,395.89 3,432.34 0.0M
2023-03-02 3,368.05 3,404.23 3,361.52 3,396.31 0.0M
2023-03-01 3,375.24 3,388.36 3,366.88 3,378.93 0.0M
2023-02-28 3,402.99 3,402.99 3,383.63 3,385.16 0.0M
2023-02-27 3,425.66 3,434.77 3,399.03 3,406.22 0.0M
2023-02-24 3,389.10 3,410.34 3,376.30 3,404.09 0.0M
2023-02-23 3,424.10 3,433.45 3,390.46 3,416.90 0.0M
2023-02-22 3,423.28 3,432.34 3,400.66 3,411.82 0.0M
2023-02-21 3,451.99 3,457.81 3,418.80 3,424.40 0.0M
2023-02-17 3,456.97 3,478.30 3,445.40 3,473.94 0.0M
2023-02-16 3,473.18 3,491.85 3,457.48 3,466.65 0.0M
2023-02-15 3,482.18 3,495.68 3,473.69 3,495.21 0.0M
2023-02-14 3,505.91 3,518.60 3,476.61 3,496.85 0.0M
2023-02-13 3,482.14 3,511.21 3,481.47 3,511.13 0.0M
2023-02-10 3,446.49 3,488.31 3,446.49 3,485.81 0.0M
2023-02-09 3,491.00 3,496.98 3,441.22 3,446.89 0.0M
2023-02-08 3,488.36 3,496.14 3,471.73 3,474.11 0.0M
2023-02-07 3,469.16 3,511.11 3,457.53 3,501.90 0.0M
2023-02-06 3,482.34 3,485.55 3,466.36 3,480.88 0.0M
2023-02-03 3,492.06 3,504.52 3,476.76 3,488.83 0.0M
2023-02-02 3,498.78 3,508.84 3,476.98 3,500.99 0.0M
2023-02-01 3,483.14 3,529.24 3,459.23 3,505.07 0.0M
2023-01-31 3,460.40 3,497.51 3,450.69 3,497.39 0.0M
2023-01-30 3,471.35 3,488.64 3,455.95 3,458.89 0.0M
2023-01-27 3,488.91 3,502.45 3,477.11 3,484.63 0.0M
2023-01-26 3,488.12 3,497.26 3,468.54 3,497.04 0.0M
2023-01-25 3,461.61 3,481.39 3,439.02 3,481.37 0.0M
2023-01-24 3,460.06 3,484.26 3,444.45 3,477.78 0.0M
2023-01-23 3,459.52 3,496.29 3,453.99 3,476.92 0.0M
2023-01-20 3,426.62 3,456.68 3,410.02 3,456.16 0.0M
2023-01-19 3,431.63 3,440.58 3,413.14 3,421.97 0.0M
2023-01-18 3,512.89 3,515.53 3,444.58 3,446.12 0.0M
2023-01-17 3,539.28 3,542.61 3,514.07 3,518.30 0.0M
2023-01-13 3,509.12 3,544.53 3,497.04 3,540.55 0.0M
2023-01-12 3,534.10 3,547.37 3,513.06 3,530.85 0.0M
2023-01-11 3,525.71 3,529.87 3,498.91 3,529.38 0.0M
2023-01-10 3,503.62 3,515.83 3,488.99 3,514.98 0.0M
2023-01-09 3,539.62 3,552.20 3,497.69 3,500.75 0.0M
2023-01-06 3,496.22 3,548.00 3,484.88 3,537.29 0.0M
2023-01-05 3,471.64 3,481.37 3,453.52 3,468.15 0.0M
2023-01-04 3,465.00 3,502.79 3,456.52 3,485.74 0.0M
2023-01-03 3,461.95 3,473.15 3,428.12 3,454.45 0.0M