Dow Jones Oil Equipment

DJUSOI
🏛️ Vereinigte Staaten →
269.12
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
2023-12-29 301.20 301.85 298.83 299.94 34.4M
2023-12-28 305.05 305.05 300.90 301.20 27.4M
2023-12-27 308.24 309.65 304.40 305.05 31.5M
2023-12-26 303.45 310.63 303.45 308.24 33.1M
2023-12-22 301.69 305.64 301.69 303.45 39.2M
2023-12-21 301.23 302.89 299.19 301.69 36.9M
2023-12-20 303.67 308.56 301.01 301.23 43.5M
2023-12-19 300.03 304.64 300.03 303.67 46.3M
2023-12-18 297.89 307.12 297.89 300.03 42.9M
2023-12-15 298.73 298.73 293.69 297.89 108.2M
2023-12-14 285.19 299.68 285.19 298.73 85.8M
2023-12-13 282.10 285.89 279.84 285.19 60.2M
2023-12-12 284.02 284.02 278.02 282.10 52.2M
2023-12-11 283.14 287.42 283.14 284.02 45.3M
2023-12-08 279.66 284.60 279.66 283.14 58.8M
2023-12-07 282.33 284.29 277.36 279.66 73.0M
2023-12-06 292.28 292.64 281.89 282.33 78.5M
2023-12-05 299.90 299.90 291.71 292.28 45.7M
2023-12-04 302.24 302.24 296.11 299.90 45.8M
2023-12-01 299.66 306.41 297.72 302.24 42.8M
2023-11-30 298.28 307.26 295.96 299.66 75.5M
2023-11-29 300.96 302.88 296.64 298.28 43.3M
2023-11-28 302.56 304.21 300.32 300.96 38.6M
2023-11-27 303.56 303.56 298.65 302.56 40.0M
2023-11-24 301.80 306.19 301.80 303.56 20.7M
2023-11-22 303.58 303.58 293.12 301.80 39.0M
2023-11-21 303.95 304.55 300.65 303.58 39.2M
2023-11-20 303.73 307.18 303.47 303.95 44.4M
2023-11-17 298.39 305.88 298.39 303.73 51.1M
2023-11-16 309.27 309.27 293.70 298.39 58.5M
2023-11-15 312.90 315.08 308.45 309.27 45.4M
2023-11-14 309.91 314.50 309.49 312.90 44.7M
2023-11-13 307.17 311.29 305.65 309.91 39.8M
2023-11-10 303.28 308.11 303.28 307.17 44.0M
2023-11-09 303.41 307.46 302.61 303.28 43.6M
2023-11-08 305.36 307.50 301.90 303.41 63.8M
2023-11-07 319.51 319.51 304.47 305.36 64.4M
2023-11-06 323.37 326.36 318.37 319.51 40.7M
2023-11-03 326.08 328.53 322.53 323.37 40.7M
2023-11-02 317.40 326.57 317.40 326.08 45.4M
2023-11-01 315.65 322.07 315.16 317.40 55.7M
2023-10-31 318.23 319.76 313.66 315.65 61.9M
2023-10-30 316.69 320.73 313.75 318.23 52.7M
2023-10-27 316.48 318.51 312.12 316.69 53.5M
2023-10-26 317.62 320.35 312.81 316.48 58.8M
2023-10-25 321.05 321.19 313.38 317.62 54.1M
2023-10-24 328.43 328.88 320.98 321.05 45.2M
2023-10-23 328.11 329.29 322.09 328.43 45.4M
2023-10-20 336.53 336.54 321.39 328.11 54.3M
2023-10-19 338.44 341.11 331.86 336.53 43.0M
2023-10-18 337.82 342.58 337.14 338.44 41.9M
2023-10-17 332.75 339.05 331.75 337.82 36.1M
2023-10-16 331.56 334.62 329.45 332.75 45.2M
2023-10-13 327.81 335.82 327.81 331.56 44.9M
2023-10-12 329.68 333.85 324.45 327.81 56.1M
2023-10-11 328.37 330.13 323.64 329.68 36.3M
2023-10-10 327.70 330.90 326.15 328.37 36.0M
2023-10-09 313.47 329.29 313.47 327.70 45.4M
2023-10-06 310.63 316.14 308.06 313.47 41.7M
2023-10-05 312.08 315.29 309.50 310.63 42.4M
2023-10-04 326.77 326.77 310.22 312.08 62.0M
2023-10-03 324.82 326.87 321.48 326.77 48.5M
2023-10-02 329.53 329.86 320.15 324.82 53.8M
2023-09-29 341.64 341.64 328.94 329.53 52.0M
2023-09-28 341.79 344.81 338.86 341.64 42.5M
2023-09-27 333.20 343.41 333.20 341.79 50.9M
2023-09-26 336.28 336.78 332.25 333.20 45.2M
2023-09-25 331.81 336.68 330.87 336.28 40.0M
2023-09-22 330.13 334.53 330.13 331.81 35.5M
2023-09-21 335.44 336.75 329.58 330.13 40.2M
2023-09-20 337.89 342.20 335.37 335.44 43.9M
2023-09-19 343.83 346.79 335.22 337.89 57.5M
2023-09-18 340.66 346.29 340.66 343.83 51.0M
2023-09-15 344.49 344.49 338.01 340.66 75.6M
2023-09-14 340.14 345.60 340.14 344.49 34.2M
2023-09-13 347.74 347.74 339.19 340.14 39.1M
2023-09-12 341.01 348.50 341.01 347.74 38.5M
2023-09-11 339.92 345.79 339.36 341.01 31.5M
2023-09-08 341.49 344.10 338.76 339.92 39.3M
2023-09-07 342.04 343.68 340.46 341.49 35.4M
2023-09-06 338.78 343.12 337.50 342.04 33.5M
2023-09-05 336.10 342.68 336.10 338.78 37.6M
2023-09-01 328.91 337.71 328.91 336.10 29.8M
2023-08-31 329.20 330.19 325.72 328.91 33.7M
2023-08-30 326.61 330.68 326.61 329.20 27.3M
2023-08-29 324.90 327.83 321.91 326.61 20.5M
2023-08-28 318.21 326.06 318.21 324.90 21.2M
2023-08-25 318.93 321.23 316.11 318.21 22.9M
2023-08-24 323.66 324.90 318.84 318.93 21.4M
2023-08-23 318.54 325.14 313.18 323.66 26.8M
2023-08-22 322.18 322.54 318.00 318.54 26.0M
2023-08-21 324.89 328.11 319.66 322.18 22.4M
2023-08-18 322.91 325.18 318.64 324.89 23.3M
2023-08-17 323.28 330.23 322.50 322.91 23.0M
2023-08-16 325.35 328.87 322.52 323.28 25.2M
2023-08-15 331.00 331.00 323.22 325.35 23.4M
2023-08-14 332.62 332.62 328.92 331.00 20.8M
2023-08-11 329.29 333.66 328.28 332.62 24.7M
2023-08-10 332.31 334.93 326.29 329.29 29.3M
2023-08-09 327.20 335.82 327.20 332.31 32.9M
2023-08-08 325.39 327.76 315.48 327.20 34.9M
2023-08-07 324.55 327.69 323.71 325.39 24.8M
2023-08-04 325.74 328.77 323.93 324.55 27.6M
2023-08-03 322.63 328.35 322.14 325.74 27.0M
2023-08-02 324.03 324.03 317.41 322.63 29.3M
2023-08-01 325.86 325.86 319.24 324.03 31.4M
2023-07-31 319.92 327.01 319.92 325.86 37.9M
2023-07-28 316.28 320.29 315.87 319.92 32.6M
2023-07-27 321.46 324.34 314.93 316.28 46.0M
2023-07-26 322.49 323.79 317.66 321.46 38.7M
2023-07-25 319.54 323.98 317.80 322.49 36.2M
2023-07-24 313.11 319.68 313.11 319.54 39.4M
2023-07-21 314.20 314.36 307.14 313.11 62.0M
2023-07-20 316.97 318.96 311.12 314.20 47.1M
2023-07-19 317.69 320.16 312.20 316.97 53.8M
2023-07-18 313.58 319.73 312.31 317.69 43.1M
2023-07-17 313.50 314.81 310.89 313.58 42.7M
2023-07-14 316.97 316.97 311.03 313.50 42.6M
2023-07-13 314.98 319.57 312.88 316.97 54.5M
2023-07-12 311.73 317.45 311.73 314.98 46.6M
2023-07-11 299.72 312.50 299.72 311.73 52.2M
2023-07-10 298.03 300.46 295.74 299.72 43.4M
2023-07-07 277.45 298.97 276.42 298.03 63.1M
2023-07-06 278.30 279.42 272.66 277.45 31.3M
2023-07-05 280.03 281.94 277.04 278.30 28.3M
2023-07-03 277.71 282.31 276.54 280.03 15.6M
2023-06-30 275.49 280.93 275.49 277.71 40.2M
2023-06-29 273.81 275.65 270.11 275.49 36.7M
2023-06-28 272.02 275.54 267.69 273.81 31.4M
2023-06-27 266.95 273.31 265.79 272.02 40.5M
2023-06-26 261.45 269.29 261.45 266.95 25.4M
2023-06-23 263.89 263.89 256.82 261.45 66.5M
2023-06-22 268.47 268.47 262.70 263.89 28.7M
2023-06-21 264.89 272.04 262.56 268.47 30.2M
2023-06-20 269.40 269.40 260.96 264.89 32.1M
2023-06-16 269.50 271.96 268.43 269.40 49.3M
2023-06-15 265.87 271.51 265.87 269.50 29.8M
2023-06-14 268.97 273.77 263.18 265.87 34.3M
2023-06-13 264.05 276.00 264.05 268.97 37.1M
2023-06-12 267.32 267.32 261.37 264.05 30.3M
2023-06-09 267.52 271.31 265.71 267.32 28.4M
2023-06-08 270.71 272.41 264.83 267.52 33.3M
2023-06-07 264.39 272.42 264.39 270.71 39.1M
2023-06-06 260.67 264.84 255.64 264.39 36.4M
2023-06-05 263.41 268.18 258.83 260.67 29.7M
2023-06-02 252.37 266.74 252.37 263.41 39.5M
2023-06-01 240.26 254.92 240.26 252.37 38.3M
2023-05-31 248.28 248.28 239.39 240.26 67.6M
2023-05-30 250.07 250.07 243.63 248.28 34.6M
2023-05-26 252.43 255.55 247.47 250.07 34.5M
2023-05-25 258.30 258.30 249.59 252.43 40.5M
2023-05-24 256.48 260.74 254.51 258.30 31.7M
2023-05-23 255.62 258.54 254.54 256.48 31.0M
2023-05-22 252.71 256.80 251.73 255.62 37.1M
2023-05-19 250.82 255.02 250.82 252.71 33.4M
2023-05-18 246.68 251.45 242.80 250.82 35.4M
2023-05-17 241.09 247.86 240.41 246.68 42.3M
2023-05-16 248.46 248.46 240.38 241.09 38.0M
2023-05-15 245.73 250.64 245.73 248.46 32.5M
2023-05-12 245.35 250.58 244.48 245.73 36.2M
2023-05-11 253.36 253.36 243.72 245.35 47.5M
2023-05-10 258.55 259.57 251.38 253.36 38.3M
2023-05-09 256.40 261.26 253.86 258.55 35.3M
2023-05-08 254.26 260.34 254.26 256.40 31.5M
2023-05-05 248.04 257.24 248.04 254.26 39.3M
2023-05-04 248.82 252.05 245.12 248.04 42.1M
2023-05-03 252.53 253.18 247.23 248.82 47.9M
2023-05-02 269.68 269.68 251.55 252.53 46.8M
2023-05-01 271.39 272.30 267.02 269.68 29.8M
2023-04-28 265.18 272.66 262.17 271.39 35.1M
2023-04-27 264.62 266.46 259.95 265.18 47.7M
2023-04-26 271.64 272.61 262.73 264.62 37.4M
2023-04-25 280.04 280.04 268.43 271.64 39.8M
2023-04-24 275.13 283.31 274.44 280.04 36.7M
2023-04-21 282.93 282.93 272.32 275.13 40.2M
2023-04-20 286.51 286.51 280.10 282.93 32.3M
2023-04-19 282.51 287.57 280.60 286.51 36.0M
2023-04-18 280.95 284.30 278.98 282.51 31.9M
2023-04-17 282.70 283.81 278.15 280.95 23.8M
2023-04-14 281.98 286.08 279.98 282.70 25.4M
2023-04-13 281.41 284.14 280.82 281.98 21.7M
2023-04-12 278.92 283.62 276.76 281.41 25.3M
2023-04-11 274.11 280.98 273.05 278.92 27.0M
2023-04-10 271.38 278.47 271.38 274.11 20.5M
2023-04-06 276.19 276.70 270.62 271.38 23.3M
2023-04-05 276.52 279.07 272.85 276.19 29.8M
2023-04-04 285.19 286.37 273.92 276.52 34.5M
2023-04-03 269.35 291.91 269.35 285.19 64.8M
2023-03-31 266.81 270.42 265.86 269.35 32.2M
2023-03-30 266.31 270.60 265.85 266.81 35.1M
2023-03-29 261.81 266.72 261.81 266.31 38.2M
2023-03-28 257.07 262.56 255.86 261.81 31.4M
2023-03-27 248.04 258.21 248.04 257.07 36.0M
2023-03-24 249.71 249.71 242.27 248.04 46.5M
2023-03-23 257.99 260.77 247.07 249.71 43.3M
2023-03-22 265.85 267.96 257.60 257.99 39.3M
2023-03-21 254.87 267.27 254.87 265.85 44.5M
2023-03-20 248.74 257.43 248.74 254.87 41.3M
2023-03-17 256.21 256.21 246.33 248.74 70.6M
2023-03-16 251.89 257.29 244.75 256.21 57.3M
2023-03-15 272.76 272.76 247.63 251.89 72.7M
2023-03-14 270.89 280.69 267.37 272.76 36.0M
2023-03-13 281.97 281.97 268.08 270.89 41.9M
2023-03-10 289.72 292.81 280.38 281.97 33.3M
2023-03-09 300.29 304.44 289.41 289.72 33.2M
2023-03-08 303.63 305.45 295.49 300.29 23.6M
2023-03-07 310.17 310.17 303.41 303.63 23.2M
2023-03-06 312.19 312.19 307.74 310.17 21.8M
2023-03-03 307.94 313.07 302.07 312.19 24.6M
2023-03-02 303.86 308.95 300.36 307.94 26.1M
2023-03-01 295.77 305.14 295.63 303.86 25.4M
2023-02-28 302.02 305.69 295.70 295.77 43.0M
2023-02-27 298.36 302.85 296.30 302.02 29.3M
2023-02-24 294.67 299.61 288.65 298.36 38.2M
2023-02-23 289.43 298.76 289.43 294.67 40.6M
2023-02-22 294.07 296.07 287.55 289.43 34.5M
2023-02-21 295.32 299.48 293.72 294.07 29.9M
2023-02-17 309.65 309.65 294.14 295.32 43.0M
2023-02-16 309.19 314.04 307.26 309.65 23.8M
2023-02-15 314.11 314.11 303.61 309.19 26.7M
2023-02-14 316.94 319.28 310.73 314.11 28.5M
2023-02-13 314.22 317.95 308.32 316.94 23.9M
2023-02-10 302.46 314.52 302.46 314.22 30.0M
2023-02-09 308.87 308.87 301.54 302.46 36.2M
2023-02-08 305.69 310.63 304.23 308.87 27.7M
2023-02-07 300.34 306.66 299.26 305.69 36.2M
2023-02-06 298.97 301.90 295.20 300.34 26.7M
2023-02-03 297.70 307.50 297.29 298.97 40.9M
2023-02-02 313.85 313.85 295.68 297.70 50.1M
2023-02-01 317.60 318.63 307.75 313.85 41.5M
2023-01-31 312.20 318.69 310.59 317.60 26.0M
2023-01-30 315.02 315.49 311.15 312.20 24.5M
2023-01-27 318.95 320.53 313.15 315.02 34.3M
2023-01-26 311.81 319.17 307.84 318.95 29.6M
2023-01-25 306.66 312.39 299.37 311.81 35.6M
2023-01-24 309.35 309.35 299.31 306.66 38.5M
2023-01-23 314.66 316.97 308.55 309.35 42.2M
2023-01-20 311.93 318.51 308.66 314.66 47.9M
2023-01-19 312.43 314.95 306.23 311.93 41.6M
2023-01-18 321.92 327.40 311.92 312.43 37.5M
2023-01-17 321.69 324.11 319.68 321.92 29.5M
2023-01-13 319.61 322.52 315.36 321.69 25.2M
2023-01-12 311.16 322.82 311.16 319.61 39.3M
2023-01-11 310.23 313.56 307.91 311.16 29.8M
2023-01-10 307.83 311.23 303.91 310.23 26.2M
2023-01-09 302.43 312.59 302.43 307.83 41.5M
2023-01-06 291.57 304.74 291.57 302.43 36.8M
2023-01-05 285.84 293.56 285.84 291.57 27.7M
2023-01-04 285.34 287.29 279.07 285.84 33.1M
2023-01-03 296.42 297.46 280.47 285.34 28.8M