DJ Multiutilities (DJUSMU)

DJUSMU
🏛️ Vereinigte Staaten →
291.37
Letzte Aktualisierung: 2025-09-29
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
2022-12-30 248.52 248.95 243.70 245.80 8.5M
2022-12-29 248.28 249.87 248.03 248.49 8.0M
2022-12-28 250.51 251.49 246.93 247.41 7.3M
2022-12-27 248.75 250.54 247.31 250.09 6.4M
2022-12-23 245.39 248.49 245.35 248.37 7.1M
2022-12-22 245.70 246.08 241.48 246.04 8.5M
2022-12-21 243.88 246.27 243.58 246.23 7.8M
2022-12-20 243.64 244.71 241.84 243.42 7.9M
2022-12-19 243.82 246.07 242.29 243.76 9.9M
2022-12-16 247.90 248.21 241.75 244.36 27.2M
2022-12-15 251.09 251.51 247.97 249.32 11.9M
2022-12-14 253.97 257.01 250.56 252.01 12.8M
2022-12-13 254.99 256.78 250.60 253.00 15.2M
2022-12-12 248.52 252.21 246.57 252.17 9.3M
2022-12-09 245.90 248.39 245.90 246.70 9.1M
2022-12-08 245.28 247.78 244.49 246.94 9.8M
2022-12-07 247.19 249.09 244.65 245.28 10.3M
2022-12-06 245.45 248.35 245.26 248.14 11.2M
2022-12-05 245.60 247.21 244.72 245.52 9.2M
2022-12-02 247.57 248.79 246.04 247.81 10.3M
2022-12-01 251.94 254.29 249.26 249.95 15.4M
2022-11-30 244.06 250.71 243.67 250.15 18.1M
2022-11-29 244.75 245.29 243.51 244.45 7.7M
2022-11-28 246.63 247.85 244.92 246.45 9.0M
2022-11-25 247.58 249.13 247.45 248.40 3.8M
2022-11-23 243.32 246.67 243.19 246.51 9.8M
2022-11-22 243.07 245.74 242.55 243.76 9.5M
2022-11-21 240.36 242.82 239.83 241.80 10.7M
2022-11-18 238.32 241.03 237.79 240.43 13.1M
2022-11-17 236.88 237.56 233.64 235.51 10.3M
2022-11-16 237.82 242.07 237.82 240.11 11.4M
2022-11-15 237.41 239.13 234.64 237.59 11.6M
2022-11-14 236.11 238.29 235.47 235.47 14.7M
2022-11-11 239.07 239.14 233.55 235.38 12.9M
2022-11-10 233.98 239.28 232.11 238.88 12.3M
2022-11-09 230.45 231.68 228.97 229.53 14.0M
2022-11-08 228.99 231.98 228.19 230.54 11.9M
2022-11-07 231.79 231.80 224.32 227.78 15.1M
2022-11-04 230.31 232.60 227.83 231.97 15.6M
2022-11-03 227.10 231.56 225.61 230.00 13.4M
2022-11-02 230.38 234.57 228.82 228.96 14.5M
2022-11-01 231.32 232.70 229.06 231.31 15.0M
2022-10-31 232.10 232.83 229.75 230.66 13.0M
2022-10-28 226.86 232.94 226.86 232.50 10.0M
2022-10-27 226.34 228.83 225.97 226.39 10.3M
2022-10-26 224.87 225.86 222.44 224.39 10.4M
2022-10-25 220.10 224.04 219.79 223.28 11.1M
2022-10-24 220.18 221.81 218.03 219.72 10.5M
2022-10-21 216.12 220.05 214.63 218.51 11.3M
2022-10-20 219.64 219.64 214.25 215.25 15.7M
2022-10-19 219.89 221.80 218.56 220.19 12.0M
2022-10-18 221.62 224.35 220.88 222.85 14.1M
2022-10-17 216.20 221.21 216.20 219.12 12.7M
2022-10-14 219.07 220.41 213.54 214.38 15.3M
2022-10-13 209.00 217.40 207.52 216.71 22.4M
2022-10-12 219.73 219.93 211.68 211.77 17.4M
2022-10-11 219.30 222.93 218.47 220.42 14.7M
2022-10-10 220.24 222.66 219.98 220.27 12.3M
2022-10-07 223.64 224.05 218.45 219.89 14.6M
2022-10-06 230.99 231.15 223.45 223.66 17.4M
2022-10-05 235.93 235.94 230.66 232.02 13.3M
2022-10-04 236.15 239.71 235.03 238.80 10.6M
2022-10-03 232.08 236.76 230.59 235.06 13.5M
2022-09-30 234.39 235.16 227.94 228.42 21.2M
2022-09-29 241.90 242.18 232.90 233.11 11.3M
2022-09-28 242.90 244.51 239.75 243.07 11.8M
2022-09-27 246.85 246.85 239.25 239.93 16.0M
2022-09-26 251.65 251.81 243.40 245.46 13.4M
2022-09-23 252.78 253.06 249.15 252.45 11.7M
2022-09-22 254.72 256.71 252.76 254.89 9.7M
2022-09-21 260.16 262.34 255.33 255.46 11.9M
2022-09-20 260.42 260.83 256.38 258.40 8.8M
2022-09-19 258.41 262.35 257.41 262.28 8.8M
2022-09-16 260.20 261.26 258.58 259.03 19.5M
2022-09-15 264.39 264.43 259.43 259.92 12.1M
2022-09-14 264.31 268.31 263.81 266.36 9.8M
2022-09-13 268.64 269.38 262.16 263.51 10.4M
2022-09-12 269.28 271.69 268.31 270.73 8.0M
2022-09-09 267.94 269.49 266.07 268.42 8.2M
2022-09-08 267.50 269.21 265.76 266.91 8.9M
2022-09-07 261.30 268.71 261.30 268.42 10.1M
2022-09-06 260.40 263.39 259.38 259.94 10.2M
2022-09-02 263.17 265.66 259.25 260.06 8.7M
2022-09-01 259.04 263.03 258.24 262.74 8.4M
2022-08-31 260.22 262.50 259.00 259.04 12.5M
2022-08-30 264.44 264.98 259.87 260.68 7.7M
2022-08-29 262.06 266.48 260.40 264.62 6.8M
2022-08-26 267.42 267.87 262.84 263.00 9.1M
2022-08-25 267.38 267.49 264.98 267.17 8.5M
2022-08-24 267.07 267.65 265.36 266.89 8.4M
2022-08-23 268.19 268.23 265.51 266.60 6.2M
2022-08-22 270.14 270.77 267.49 268.11 7.5M
2022-08-19 270.51 272.35 269.67 271.33 8.5M
2022-08-18 269.63 271.61 269.63 270.50 7.9M
2022-08-17 268.83 270.72 268.60 269.34 8.2M
2022-08-16 267.01 270.08 266.94 269.37 8.3M
2022-08-15 265.28 267.59 263.93 267.27 6.9M
2022-08-12 262.88 265.46 262.45 265.37 10.3M
2022-08-11 262.11 263.80 260.33 261.52 13.3M
2022-08-10 263.77 264.10 261.80 263.25 9.8M
2022-08-09 260.77 263.15 260.77 262.51 7.6M
2022-08-08 260.63 261.89 258.61 259.80 8.8M
2022-08-05 259.53 260.13 254.95 258.83 10.8M
2022-08-04 263.16 264.59 260.00 260.38 10.4M
2022-08-03 260.88 263.67 256.29 263.05 12.1M
2022-08-02 263.65 265.58 261.36 261.59 10.9M
2022-08-01 262.50 263.68 260.33 262.61 9.4M
2022-07-29 259.70 263.91 259.70 262.86 10.8M
2022-07-28 256.29 260.92 254.87 260.31 8.2M
2022-07-27 253.66 254.78 252.39 254.03 9.2M
2022-07-26 251.10 255.18 250.84 254.45 8.0M
2022-07-25 247.42 251.67 247.05 251.61 7.4M
2022-07-22 246.52 248.71 246.29 248.11 7.4M
2022-07-21 244.09 245.24 242.40 245.21 9.1M
2022-07-20 248.06 248.21 243.84 244.34 12.5M
2022-07-19 248.48 249.11 247.21 247.93 10.3M
2022-07-18 249.57 250.09 246.60 246.69 11.9M
2022-07-15 249.79 250.69 246.19 250.52 10.2M
2022-07-14 244.59 248.45 243.98 247.97 11.0M
2022-07-13 246.74 250.31 246.51 247.77 9.5M
2022-07-12 248.66 252.14 247.98 248.77 7.9M
2022-07-11 246.65 249.96 246.22 249.93 7.7M
2022-07-08 248.09 248.25 246.42 246.92 7.9M
2022-07-07 250.11 251.10 247.79 248.20 8.8M
2022-07-06 247.75 251.49 246.21 249.50 10.2M
2022-07-05 255.64 256.12 243.39 246.84 13.8M
2022-07-01 251.85 256.97 250.87 256.45 13.0M
2022-06-30 246.99 252.64 246.48 250.81 15.3M
2022-06-29 248.93 249.71 247.18 248.56 7.8M
2022-06-28 248.73 251.47 247.96 248.55 11.2M
2022-06-27 245.07 248.07 243.94 247.59 9.6M
2022-06-24 241.56 245.87 241.56 245.15 16.3M
2022-06-23 236.08 241.24 235.78 240.91 12.0M
2022-06-22 232.01 236.92 231.88 234.98 11.4M
2022-06-21 230.29 233.96 229.63 232.92 12.1M
2022-06-17 232.30 233.32 226.50 229.19 26.6M
2022-06-16 232.23 233.23 229.25 232.33 15.2M
2022-06-15 237.15 238.79 232.56 235.21 14.7M
2022-06-14 242.74 242.96 232.73 235.60 18.1M
2022-06-13 249.89 250.03 240.84 241.74 15.4M
2022-06-10 251.15 254.70 249.49 252.51 11.8M
2022-06-09 259.76 260.82 253.01 253.30 10.1M
2022-06-08 264.51 264.55 259.68 260.15 9.5M
2022-06-07 261.56 265.85 260.61 265.58 11.6M
2022-06-06 263.09 264.34 262.04 262.37 10.4M
2022-06-03 263.99 265.06 261.83 262.15 9.1M
2022-06-02 265.77 265.90 260.20 264.61 14.7M
2022-06-01 266.70 266.70 263.14 264.72 11.9M
2022-05-31 268.20 268.20 265.39 266.07 16.7M
2022-05-27 267.09 270.23 266.17 270.21 10.1M
2022-05-26 268.79 269.86 267.22 267.42 11.4M
2022-05-25 268.53 269.08 265.81 267.33 13.0M
2022-05-24 263.61 268.70 262.44 268.13 10.4M
2022-05-23 262.86 264.62 260.10 262.89 11.2M
2022-05-20 259.56 260.29 256.70 259.59 13.2M
2022-05-19 258.36 260.61 255.41 259.23 12.1M
2022-05-18 262.27 263.05 258.77 259.32 14.1M
2022-05-17 261.04 261.50 256.15 261.47 12.6M
2022-05-16 260.16 261.56 258.50 260.44 10.5M
2022-05-13 258.59 259.70 254.96 259.38 11.6M
2022-05-12 257.44 257.96 253.10 256.60 14.4M
2022-05-11 257.45 263.09 256.88 258.56 15.8M
2022-05-10 260.48 263.93 254.15 256.95 15.5M
2022-05-09 258.42 263.09 257.22 260.42 13.7M
2022-05-06 258.46 262.77 258.10 261.72 15.4M
2022-05-05 261.20 262.10 257.38 259.51 11.8M
2022-05-04 257.44 262.39 256.83 262.00 13.8M
2022-05-03 257.75 260.84 255.61 256.57 13.5M
2022-05-02 259.95 261.60 253.43 256.17 16.3M
2022-04-29 265.30 265.63 258.36 258.93 14.4M
2022-04-28 265.51 268.14 263.84 266.53 12.7M
2022-04-27 265.65 268.34 262.74 264.47 12.5M
2022-04-26 266.91 270.32 265.54 265.56 12.3M
2022-04-25 270.15 270.49 263.62 266.97 15.0M
2022-04-22 272.30 272.69 269.24 269.45 13.1M
2022-04-21 273.67 275.49 272.28 272.53 13.9M
2022-04-20 273.36 274.90 272.53 274.00 10.6M
2022-04-19 270.78 271.56 269.95 270.80 12.1M
2022-04-18 271.88 273.24 268.89 270.17 8.2M
2022-04-14 271.16 272.80 270.69 271.07 11.2M
2022-04-13 272.36 272.58 269.36 270.93 9.5M
2022-04-12 269.19 272.09 267.81 271.53 11.1M
2022-04-11 272.50 273.20 268.96 269.47 12.3M
2022-04-08 271.19 272.97 269.46 271.91 12.3M
2022-04-07 270.30 270.76 267.09 270.08 16.4M
2022-04-06 265.53 270.86 265.01 270.47 14.3M
2022-04-05 264.30 268.11 263.77 264.60 13.6M
2022-04-04 265.64 265.64 261.16 263.83 9.6M
2022-04-01 263.45 266.94 261.60 266.73 10.5M
2022-03-31 263.07 265.92 262.77 263.53 14.9M
2022-03-30 261.53 263.61 260.71 263.51 10.9M
2022-03-29 259.18 261.16 257.86 261.14 11.6M
2022-03-28 257.03 258.79 255.14 258.79 10.3M
2022-03-25 253.21 257.33 252.88 257.19 9.3M
2022-03-24 251.44 253.45 250.54 252.73 9.0M
2022-03-23 250.84 253.05 249.56 251.68 12.6M
2022-03-22 251.69 251.75 248.53 250.29 14.4M
2022-03-21 248.21 252.22 248.21 251.12 11.0M
2022-03-18 249.29 250.72 246.52 247.66 25.3M
2022-03-17 247.35 251.02 247.16 249.57 13.6M
2022-03-16 249.11 249.15 244.51 247.75 14.0M
2022-03-15 249.97 249.97 247.22 248.87 12.7M
2022-03-14 248.45 249.91 245.74 247.11 10.8M
2022-03-11 247.53 250.15 246.92 247.15 8.9M
2022-03-10 244.12 248.05 243.58 247.72 10.4M
2022-03-09 247.85 248.70 244.66 244.86 12.4M
2022-03-08 248.95 250.14 246.34 246.40 13.8M
2022-03-07 246.86 249.16 244.28 248.69 15.4M
2022-03-04 240.79 247.02 240.54 246.86 13.7M
2022-03-03 238.05 242.27 238.05 241.33 12.3M
2022-03-02 234.08 238.48 234.08 237.55 13.4M
2022-03-01 235.47 237.20 231.64 233.88 13.7M
2022-02-28 233.02 235.89 232.36 235.42 20.0M
2022-02-25 227.86 234.79 227.86 234.30 16.5M
2022-02-24 225.62 226.57 222.21 226.19 18.8M
2022-02-23 230.83 231.46 226.26 226.45 14.0M
2022-02-22 231.73 232.00 228.50 230.33 15.3M
2022-02-18 228.55 231.66 227.96 230.37 24.7M
2022-02-17 228.66 230.19 226.63 229.26 15.4M
2022-02-16 229.38 230.85 228.14 229.83 14.3M
2022-02-15 231.57 232.54 228.24 229.25 12.3M
2022-02-14 232.92 233.55 227.90 230.47 15.9M
2022-02-11 232.68 234.00 230.99 231.80 16.1M
2022-02-10 238.04 238.27 231.64 232.06 18.9M
2022-02-09 240.77 241.36 238.81 239.87 9.7M
2022-02-08 240.43 240.91 238.78 239.52 8.5M
2022-02-07 238.31 240.04 237.08 239.10 10.6M
2022-02-04 238.72 240.78 236.87 238.37 11.2M
2022-02-03 241.90 242.81 240.26 240.75 11.7M
2022-02-02 238.15 241.91 237.76 241.36 15.8M
2022-02-01 240.90 242.22 236.63 238.30 15.1M
2022-01-31 238.16 242.00 237.56 241.84 17.7M
2022-01-28 236.59 240.19 235.46 240.13 14.0M
2022-01-27 236.57 239.63 235.66 237.02 13.9M
2022-01-26 235.16 237.99 232.86 234.76 14.1M
2022-01-25 232.72 236.98 231.66 235.18 13.9M
2022-01-24 237.35 238.19 229.86 234.76 21.1M
2022-01-21 238.48 240.73 236.90 237.50 15.0M
2022-01-20 237.63 239.72 236.50 236.88 14.4M
2022-01-19 236.71 239.17 235.85 236.96 11.2M
2022-01-18 238.30 239.19 235.46 236.64 13.6M
2022-01-14 240.01 240.60 238.46 239.99 12.0M
2022-01-13 237.83 240.60 237.66 240.20 12.9M
2022-01-12 236.70 238.78 235.96 238.37 8.9M
2022-01-11 240.72 241.02 236.05 237.54 10.7M
2022-01-10 241.29 242.36 239.59 240.59 15.7M
2022-01-07 238.25 242.38 237.01 241.12 12.0M
2022-01-06 238.98 240.97 238.33 238.85 12.1M
2022-01-05 238.17 241.12 238.08 238.78 14.9M
2022-01-04 237.47 240.40 237.39 237.88 17.2M
2022-01-03 239.55 239.55 235.45 237.28 13.6M