Dow Jones Software

DJUSSV
🏛️ Vereinigte Staaten →
8,525.80
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 6,870.06 6,876.93 6,866.16 6,866.16 11,600.8K
09:31 6,865.75 6,870.93 6,864.94 6,864.94 1,369.3K
09:32 6,865.69 6,868.05 6,860.24 6,866.51 1,224.1K
09:33 6,866.83 6,869.99 6,863.66 6,863.66 1,781.2K
09:34 6,862.49 6,868.29 6,862.49 6,867.19 1,200.1K
09:35 6,863.79 6,869.69 6,858.50 6,868.26 1,139.0K
09:36 6,869.78 6,872.13 6,868.25 6,870.38 1,391.6K
09:37 6,870.37 6,879.30 6,870.37 6,878.68 1,115.0K
09:38 6,879.54 6,880.24 6,878.72 6,878.72 1,048.7K
09:39 6,877.83 6,882.49 6,876.65 6,880.93 1,136.3K
09:40 6,879.34 6,880.29 6,878.18 6,878.35 1,075.6K
09:41 6,878.36 6,882.65 6,878.36 6,881.64 1,551.7K
09:42 6,881.10 6,883.00 6,880.18 6,883.00 1,143.6K
09:43 6,884.93 6,887.93 6,884.93 6,885.58 1,142.4K
09:44 6,885.05 6,890.12 6,883.95 6,890.12 856.0K
09:45 6,889.66 6,889.87 6,884.82 6,885.26 814.0K
09:46 6,885.90 6,891.64 6,885.90 6,891.64 1,014.9K
09:47 6,891.70 6,893.56 6,891.29 6,891.62 1,057.9K
09:48 6,891.88 6,891.88 6,886.51 6,887.66 1,119.0K
09:49 6,887.63 6,887.63 6,884.14 6,885.52 755.9K
09:50 6,884.61 6,887.34 6,884.25 6,886.90 931.0K
09:51 6,886.02 6,892.21 6,886.02 6,891.60 841.3K
09:52 6,891.77 6,891.77 6,889.34 6,890.21 667.5K
09:53 6,889.04 6,891.08 6,888.05 6,888.64 653.8K
09:54 6,888.87 6,890.13 6,887.66 6,890.13 657.5K
09:55 6,889.53 6,891.68 6,889.31 6,889.43 769.0K
09:56 6,888.98 6,890.48 6,887.81 6,887.81 750.0K
09:57 6,887.76 6,889.38 6,886.73 6,886.73 762.8K
09:58 6,886.97 6,886.97 6,885.47 6,886.71 891.4K
09:59 6,886.66 6,891.86 6,886.66 6,891.75 785.9K
10:00 6,892.64 6,894.63 6,892.64 6,894.61 1,050.7K
10:01 6,895.37 6,896.78 6,894.15 6,896.72 812.7K
10:02 6,897.67 6,897.67 6,891.66 6,892.70 934.8K
10:03 6,893.56 6,894.83 6,891.06 6,892.06 766.1K
10:04 6,891.90 6,892.03 6,887.61 6,887.61 875.1K
10:05 6,888.44 6,889.43 6,887.18 6,889.43 838.6K
10:06 6,889.57 6,890.58 6,886.76 6,886.78 736.8K
10:07 6,886.83 6,892.11 6,886.83 6,890.77 744.4K
10:08 6,890.82 6,893.69 6,890.82 6,893.35 693.6K
10:09 6,892.99 6,892.99 6,887.99 6,889.13 680.1K
10:10 6,889.62 6,895.44 6,889.62 6,893.84 791.2K
10:11 6,892.97 6,894.14 6,892.52 6,893.57 647.1K
10:12 6,893.62 6,894.98 6,893.62 6,894.70 623.6K
10:13 6,894.63 6,895.98 6,894.20 6,895.11 577.3K
10:14 6,894.54 6,895.54 6,893.46 6,895.54 729.9K
10:15 6,896.97 6,903.26 6,896.97 6,903.26 705.1K
10:16 6,904.44 6,904.44 6,901.44 6,903.30 717.1K
10:17 6,903.34 6,904.20 6,902.46 6,904.20 582.7K
10:18 6,904.12 6,905.88 6,900.95 6,900.95 627.7K
10:19 6,901.99 6,902.87 6,900.48 6,901.41 652.1K
10:20 6,902.27 6,902.27 6,896.41 6,896.69 563.7K
10:21 6,896.98 6,897.09 6,894.81 6,896.14 623.9K
10:22 6,896.03 6,896.03 6,892.69 6,893.87 860.8K
10:23 6,894.38 6,896.53 6,894.38 6,895.63 711.5K
10:24 6,896.65 6,898.98 6,896.63 6,898.24 623.4K
10:25 6,898.50 6,899.04 6,894.66 6,894.66 503.6K
10:26 6,894.53 6,894.68 6,890.70 6,890.70 778.9K
10:27 6,891.46 6,892.59 6,891.13 6,891.40 576.1K
10:28 6,891.16 6,892.15 6,891.16 6,892.15 448.0K
10:29 6,892.44 6,893.93 6,891.92 6,893.81 599.1K
10:30 6,893.38 6,894.77 6,893.01 6,894.07 702.8K
10:31 6,893.89 6,895.83 6,893.89 6,895.38 648.2K
10:32 6,895.34 6,896.01 6,892.48 6,893.09 548.2K
10:33 6,893.59 6,896.17 6,893.59 6,895.71 629.1K
10:34 6,896.25 6,899.75 6,895.44 6,899.42 655.1K
10:35 6,899.45 6,899.85 6,896.36 6,897.28 547.1K
10:36 6,897.76 6,900.70 6,897.76 6,900.70 688.5K
10:37 6,901.24 6,903.82 6,901.24 6,903.76 623.0K
10:38 6,903.31 6,904.11 6,902.84 6,903.87 589.7K
10:39 6,903.82 6,904.81 6,903.34 6,904.25 538.0K
10:40 6,903.96 6,905.80 6,903.96 6,904.09 489.2K
10:41 6,904.43 6,908.96 6,904.22 6,908.83 593.7K
10:42 6,909.00 6,910.12 6,907.68 6,909.85 528.1K
10:43 6,909.19 6,913.47 6,908.96 6,912.66 610.1K
10:44 6,912.51 6,912.51 6,908.14 6,908.96 510.7K
10:45 6,909.21 6,909.21 6,906.69 6,908.37 460.2K
10:46 6,908.61 6,908.61 6,905.89 6,906.32 495.9K
10:47 6,905.89 6,906.38 6,904.55 6,905.15 613.8K
10:48 6,905.18 6,905.50 6,902.65 6,903.03 559.6K
10:49 6,903.63 6,903.63 6,900.87 6,901.12 530.1K
10:50 6,900.16 6,901.14 6,898.93 6,900.53 566.4K
10:51 6,900.26 6,903.53 6,900.26 6,903.02 653.4K
10:52 6,903.22 6,903.54 6,902.23 6,902.32 494.1K
10:53 6,902.59 6,904.51 6,902.59 6,902.94 465.9K
10:54 6,903.10 6,904.40 6,903.10 6,903.24 390.8K
10:55 6,903.51 6,904.65 6,903.36 6,904.30 517.4K
10:56 6,902.79 6,906.81 6,902.79 6,905.58 384.2K
10:57 6,905.58 6,905.58 6,903.36 6,904.01 623.7K
10:58 6,904.03 6,905.12 6,903.69 6,904.16 595.0K
10:59 6,903.38 6,904.61 6,902.97 6,903.85 574.1K
11:00 6,903.79 6,904.98 6,903.79 6,904.98 919.9K
11:01 6,904.91 6,906.92 6,904.91 6,904.99 670.4K
11:02 6,904.91 6,907.28 6,904.91 6,906.36 549.8K
11:03 6,905.95 6,908.27 6,905.95 6,908.27 480.0K
11:04 6,907.57 6,907.57 6,906.29 6,906.29 577.6K
11:05 6,906.34 6,907.95 6,906.34 6,907.78 570.3K
11:06 6,907.58 6,907.58 6,905.36 6,905.36 551.5K
11:07 6,905.42 6,906.16 6,904.89 6,906.16 590.3K
11:08 6,906.33 6,909.76 6,906.33 6,909.76 484.6K
11:09 6,909.52 6,911.05 6,909.52 6,910.84 572.4K
11:10 6,910.23 6,912.31 6,909.64 6,911.90 621.9K
11:11 6,911.79 6,917.08 6,911.79 6,916.64 763.9K
11:12 6,917.96 6,918.54 6,917.04 6,918.54 610.2K
11:13 6,918.43 6,920.50 6,918.24 6,920.45 591.0K
11:14 6,920.17 6,920.17 6,918.62 6,920.07 547.5K
11:15 6,919.87 6,920.00 6,918.63 6,919.54 696.4K
11:16 6,919.43 6,919.73 6,917.88 6,918.80 635.6K
11:17 6,918.92 6,919.59 6,915.27 6,916.91 574.6K
11:18 6,916.77 6,916.77 6,915.51 6,915.77 706.0K
11:19 6,915.71 6,916.00 6,913.91 6,914.78 525.5K
11:20 6,914.57 6,916.00 6,914.44 6,916.00 562.0K
11:21 6,915.79 6,918.25 6,915.79 6,918.03 613.8K
11:22 6,917.86 6,918.40 6,917.16 6,918.33 464.7K
11:23 6,918.62 6,920.02 6,918.62 6,919.38 451.7K
11:24 6,919.54 6,919.54 6,917.25 6,917.75 510.0K
11:25 6,917.58 6,918.09 6,915.68 6,917.61 477.7K
11:26 6,917.44 6,917.58 6,914.55 6,915.28 569.4K
11:27 6,915.54 6,916.86 6,915.54 6,916.79 448.8K
11:28 6,916.98 6,920.13 6,916.98 6,919.55 500.0K
11:29 6,919.17 6,919.17 6,916.60 6,918.61 489.8K
11:30 6,919.29 6,919.83 6,918.52 6,919.27 641.7K
11:31 6,919.00 6,919.30 6,916.46 6,917.32 596.8K
11:32 6,916.51 6,917.44 6,916.19 6,917.41 451.8K
11:33 6,917.50 6,918.34 6,917.44 6,918.08 446.5K
11:34 6,917.03 6,917.58 6,914.99 6,914.99 461.7K
11:35 6,915.76 6,916.26 6,914.58 6,914.69 382.1K
11:36 6,915.48 6,915.73 6,914.08 6,914.52 441.7K
11:37 6,914.34 6,915.69 6,914.34 6,914.68 379.7K
11:38 6,914.61 6,914.73 6,912.97 6,914.24 464.3K
11:39 6,913.97 6,915.24 6,913.54 6,915.24 415.6K
11:40 6,915.32 6,917.59 6,915.32 6,917.03 556.4K
11:41 6,917.02 6,917.88 6,916.65 6,916.95 433.7K
11:42 6,917.54 6,918.50 6,916.80 6,917.32 513.7K
11:43 6,917.31 6,917.80 6,916.74 6,917.60 422.6K
11:44 6,917.67 6,918.82 6,917.67 6,918.16 446.2K
11:45 6,917.45 6,918.44 6,917.41 6,918.08 501.5K
11:46 6,918.52 6,919.78 6,917.83 6,919.78 589.6K
11:47 6,920.24 6,920.24 6,918.97 6,918.97 439.1K
11:48 6,917.98 6,917.98 6,916.86 6,916.86 402.3K
11:49 6,917.16 6,919.24 6,917.16 6,918.34 377.6K
11:50 6,918.35 6,920.14 6,917.16 6,918.75 422.2K
11:51 6,919.07 6,920.05 6,918.07 6,918.07 441.5K
11:52 6,918.44 6,919.58 6,918.39 6,919.51 474.2K
11:53 6,919.29 6,919.29 6,917.61 6,918.99 426.0K
11:54 6,918.71 6,918.71 6,917.35 6,917.82 375.3K
11:55 6,917.59 6,917.85 6,916.00 6,916.50 545.8K
11:56 6,916.80 6,916.80 6,915.12 6,915.76 424.9K
11:57 6,916.03 6,917.50 6,915.36 6,917.45 454.9K
11:58 6,917.33 6,917.84 6,916.59 6,917.84 544.1K
11:59 6,918.08 6,918.93 6,917.99 6,918.49 389.3K
12:00 6,917.87 6,917.87 6,915.00 6,915.54 490.6K
12:01 6,915.75 6,915.88 6,914.17 6,914.17 418.2K
12:02 6,913.27 6,914.77 6,913.27 6,914.28 342.7K
12:03 6,914.13 6,915.80 6,914.13 6,915.46 488.7K
12:04 6,914.81 6,916.60 6,914.81 6,915.95 433.3K
12:05 6,916.27 6,916.73 6,915.68 6,916.65 482.1K
12:06 6,916.24 6,917.05 6,914.71 6,917.05 562.0K
12:07 6,916.44 6,917.22 6,916.44 6,917.22 417.1K
12:08 6,916.98 6,918.01 6,916.60 6,917.85 442.0K
12:09 6,917.42 6,919.20 6,917.42 6,918.37 745.6K
12:10 6,918.56 6,918.60 6,917.85 6,918.07 538.5K
12:11 6,918.14 6,918.14 6,917.06 6,917.34 506.7K
12:12 6,917.46 6,917.74 6,915.32 6,915.32 557.4K
12:13 6,916.52 6,916.60 6,914.60 6,914.60 559.3K
12:14 6,913.41 6,914.29 6,912.97 6,914.29 1,193.2K
12:15 6,914.41 6,916.46 6,914.41 6,916.46 513.1K
12:16 6,916.79 6,917.26 6,916.08 6,916.12 466.7K
12:17 6,915.47 6,916.90 6,915.20 6,916.82 515.3K
12:18 6,916.85 6,918.08 6,916.03 6,917.90 544.9K
12:19 6,917.89 6,918.80 6,917.67 6,918.14 506.9K
12:20 6,918.35 6,919.62 6,917.94 6,918.73 591.4K
12:21 6,918.53 6,918.69 6,917.10 6,918.56 584.6K
12:22 6,918.71 6,919.04 6,918.23 6,918.69 501.4K
12:23 6,918.61 6,920.75 6,918.61 6,920.75 490.7K
12:24 6,920.59 6,920.59 6,918.03 6,918.03 506.0K
12:25 6,918.01 6,919.82 6,918.01 6,919.82 501.7K
12:26 6,920.87 6,920.87 6,919.61 6,920.28 422.7K
12:27 6,919.40 6,920.23 6,919.11 6,919.11 569.6K
12:28 6,918.84 6,919.16 6,917.84 6,918.28 730.9K
12:29 6,918.22 6,919.09 6,917.52 6,919.09 630.7K
12:30 6,919.28 6,920.60 6,918.63 6,919.89 640.7K
12:31 6,919.95 6,922.02 6,919.38 6,922.02 713.1K
12:32 6,922.19 6,923.21 6,921.91 6,923.15 689.0K
12:33 6,924.32 6,924.98 6,924.19 6,924.37 608.0K
12:34 6,923.46 6,924.16 6,923.46 6,923.77 642.9K
12:35 6,925.03 6,925.03 6,923.20 6,924.54 640.3K
12:36 6,924.64 6,925.13 6,923.49 6,925.13 578.1K
12:37 6,925.39 6,925.47 6,924.65 6,924.82 552.3K
12:38 6,924.75 6,925.69 6,924.17 6,924.32 563.6K
12:39 6,924.47 6,924.69 6,923.79 6,924.63 576.7K
12:40 6,925.28 6,925.60 6,924.27 6,924.27 665.1K
12:41 6,924.15 6,924.69 6,922.64 6,922.64 811.9K
12:42 6,923.23 6,923.34 6,922.37 6,922.61 581.1K
12:43 6,922.71 6,923.63 6,921.91 6,922.81 752.3K
12:44 6,922.51 6,922.51 6,918.89 6,920.02 1,006.1K
12:45 6,919.84 6,919.84 6,917.80 6,918.07 707.1K
12:46 6,918.30 6,918.44 6,915.25 6,915.68 1,068.0K
12:47 6,915.67 6,917.34 6,914.40 6,914.65 822.0K
12:48 6,914.83 6,915.77 6,912.80 6,912.87 814.9K
12:49 6,912.86 6,914.64 6,912.86 6,914.64 746.4K
12:50 6,916.45 6,923.92 6,916.45 6,923.20 1,666.9K
12:51 6,923.57 6,924.17 6,921.08 6,921.48 1,122.2K
12:52 6,922.12 6,922.37 6,920.50 6,921.80 1,071.4K
12:53 6,921.36 6,921.82 6,919.98 6,921.82 1,146.5K
12:54 6,922.39 6,923.38 6,919.39 6,919.39 1,592.3K
12:55 6,912.91 6,913.83 6,910.60 6,913.83 2,097.7K
12:56 6,913.96 6,915.73 6,912.37 6,915.73 1,463.6K
12:57 6,915.33 6,915.73 6,913.78 6,914.72 1,966.1K
12:58 6,914.58 6,916.03 6,913.50 6,913.62 2,832.8K
12:59 6,914.02 6,914.98 6,911.80 6,911.80 4,664.0K
13:00 6,910.89 6,910.89 6,910.23 6,910.23 28,235.6K
13:01 6,910.23 6,910.23 6,910.23 6,910.23 985.4K
13:02 6,910.23 6,910.23 6,910.23 6,910.23 561.5K
13:03 6,910.23 6,910.23 6,910.23 6,910.23 1,867.6K
13:04 6,910.23 6,910.23 6,910.23 6,910.23 999.2K
13:05 6,910.23 6,910.23 6,910.23 6,910.23 21.3K
13:06 6,910.23 6,910.23 6,910.23 6,910.23 428.2K
13:07 6,910.23 6,910.23 6,910.23 6,910.23 12.2K
13:08 6,910.23 6,910.23 6,910.23 6,910.23 101.6K
13:09 6,910.23 6,910.23 6,910.23 6,910.23 9.1K
13:10 6,910.23 6,910.23 6,910.23 6,910.23 1,044.1K
13:11 6,910.23 6,910.23 6,910.23 6,910.23 14.3K
13:12 6,910.23 6,910.23 6,910.23 6,910.23 14.6K
13:13 6,910.23 6,910.23 6,910.23 6,910.23 9.0K
13:14 6,910.23 6,910.23 6,910.23 6,910.23 24.9K
13:15 6,910.23 6,910.23 6,910.23 6,910.23 12.3K
13:16 6,910.23 6,910.23 6,910.23 6,910.23 20.3K
13:17 6,910.23 6,910.23 6,910.23 6,910.23 14.6K
13:18 6,910.23 6,910.23 6,910.23 6,910.23 15.7K
13:19 6,910.23 6,910.23 6,910.23 6,910.23 16.1K
13:20 6,910.23 6,910.23 6,910.23 6,910.23 43.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar