DJ US (DJUS)

DJUS
🏛️ Vereinigte Staaten →
1,617.85
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
2025-09-26 1,608.05 1,619.07 1,608.05 1,617.85 0.0M
2025-09-25 1,616.57 1,616.57 1,599.32 1,606.83 0.0M
2025-09-24 1,622.10 1,625.75 1,613.07 1,615.68 0.0M
2025-09-23 1,631.16 1,632.88 1,619.56 1,622.11 0.0M
2025-09-22 1,624.46 1,632.41 1,619.94 1,631.23 0.0M
2025-09-20 1,617.50 1,626.18 1,616.13 1,624.46 0.0M
2025-09-19 1,617.50 1,624.90 1,616.13 1,624.30 0.0M
2025-09-18 1,608.54 1,623.14 1,608.54 1,617.50 0.0M
2025-09-17 1,610.12 1,615.64 1,596.41 1,608.54 0.0M
2025-09-16 1,612.11 1,614.81 1,607.86 1,610.12 0.0M
2025-09-15 1,604.95 1,613.50 1,604.95 1,612.11 0.0M
2025-09-12 1,606.99 1,609.13 1,603.89 1,604.95 0.0M
2025-09-11 1,592.75 1,608.16 1,592.75 1,606.99 0.0M
2025-09-10 1,588.52 1,598.80 1,588.52 1,592.75 0.0M
2025-09-09 1,585.04 1,589.84 1,581.24 1,588.52 0.0M
2025-09-08 1,581.17 1,587.90 1,581.17 1,585.04 0.0M
2025-09-06 1,585.10 1,581.17 1,581.17 1,581.17 0.0M
2025-09-05 1,585.10 1,593.38 1,571.33 1,581.17 0.0M
2025-09-04 1,571.73 1,585.17 1,570.96 1,585.10 0.0M
2025-09-03 1,564.68 1,573.29 1,564.08 1,571.73 0.0M
2025-09-02 1,575.22 1,575.22 1,551.20 1,564.68 0.0M
2025-08-29 1,585.52 1,585.52 1,571.32 1,575.22 0.0M
2025-08-28 1,579.87 1,586.98 1,577.23 1,585.52 0.0M
2025-08-27 1,575.73 1,581.43 1,574.06 1,579.87 0.0M
2025-08-26 1,569.06 1,576.35 1,567.14 1,575.73 0.0M
2025-08-25 1,576.08 1,576.08 1,568.89 1,569.06 0.0M
2025-08-22 1,551.10 1,579.27 1,551.10 1,576.08 0.0M
2025-08-21 1,556.90 1,556.90 1,546.68 1,551.10 0.0M
2025-08-20 1,560.75 1,560.75 1,543.98 1,556.90 0.0M
2025-08-19 1,570.21 1,572.15 1,558.17 1,560.75 0.0M
2025-08-18 1,569.96 1,571.39 1,567.37 1,570.21 0.0M
2025-08-15 1,574.36 1,576.62 1,567.99 1,569.96 0.0M
2025-08-14 1,575.44 1,575.83 1,568.34 1,574.36 0.0M
2025-08-13 1,569.26 1,577.53 1,569.26 1,575.44 0.0M
2025-08-12 1,550.75 1,569.43 1,550.75 1,569.26 0.0M
2025-08-11 1,554.82 1,559.15 1,548.61 1,550.75 0.0M
2025-08-08 1,544.25 1,556.36 1,544.25 1,554.82 0.0M
2025-08-07 1,545.37 1,556.47 1,536.80 1,544.25 0.0M
2025-08-06 1,534.91 1,547.13 1,534.76 1,545.37 0.0M
2025-08-05 1,542.30 1,546.31 1,531.85 1,534.91 0.0M
2025-08-04 1,519.41 1,542.44 1,519.41 1,542.30 0.0M
2025-08-01 1,544.71 1,544.71 1,512.52 1,519.41 0.0M
2025-07-31 1,550.37 1,563.96 1,541.93 1,544.71 0.0M
2025-07-30 1,552.31 1,559.04 1,543.97 1,550.37 0.0M
2025-07-29 1,556.96 1,561.93 1,550.67 1,552.31 0.0M
2025-07-28 1,556.77 1,559.85 1,553.60 1,556.96 0.0M
2025-07-25 1,550.05 1,558.43 1,550.05 1,556.77 0.0M
2025-07-24 1,549.84 1,554.45 1,549.84 1,550.05 0.0M
2025-07-23 1,537.82 1,550.23 1,537.82 1,549.84 0.0M
2025-07-22 1,536.03 1,539.52 1,530.25 1,537.82 0.0M
2025-07-21 1,534.93 1,544.06 1,534.93 1,536.03 0.0M
2025-07-18 1,534.70 1,539.36 1,531.93 1,534.93 0.0M
2025-07-17 1,525.78 1,536.51 1,525.69 1,534.65 0.0M
2025-07-16 1,520.42 1,526.90 1,510.03 1,525.78 0.0M
2025-07-15 1,527.67 1,535.62 1,519.95 1,520.42 0.0M
2025-07-14 1,524.68 1,528.79 1,520.35 1,527.67 0.0M
2025-07-11 1,530.52 1,530.52 1,519.99 1,524.68 0.0M
2025-07-10 1,526.64 1,533.13 1,523.57 1,530.52 0.0M
2025-07-09 1,517.28 1,527.74 1,517.28 1,526.64 0.0M
2025-07-08 1,518.21 1,521.62 1,515.49 1,517.28 0.0M
2025-07-07 1,530.20 1,530.20 1,511.08 1,518.21 0.0M
2025-07-03 1,517.47 1,531.37 1,517.47 1,530.20 0.0M
2025-07-02 1,509.62 1,517.51 1,507.56 1,517.47 0.0M
2025-07-01 1,511.02 1,513.05 1,504.37 1,509.62 0.0M
2025-06-30 1,503.04 1,513.36 1,503.04 1,511.02 0.0M
2025-06-27 1,495.55 1,507.07 1,493.24 1,503.04 0.0M
2025-06-26 1,483.25 1,496.81 1,483.25 1,495.55 0.0M
2025-06-25 1,484.30 1,488.15 1,480.66 1,483.25 0.0M
2025-06-24 1,467.51 1,486.62 1,467.51 1,484.30 0.0M
2025-06-23 1,453.76 1,468.33 1,447.01 1,467.51 0.0M
2025-06-20 1,456.90 1,465.97 1,449.88 1,453.76 0.0M
2025-06-18 1,456.64 1,465.80 1,454.78 1,456.90 0.0M
2025-06-17 1,468.76 1,468.76 1,454.66 1,456.64 0.0M
2025-06-16 1,454.76 1,472.98 1,454.76 1,468.76 0.0M
2025-06-13 1,471.93 1,471.93 1,451.40 1,454.76 0.0M
2025-06-12 1,466.89 1,471.97 1,461.98 1,471.93 0.0M
2025-06-11 1,470.92 1,476.13 1,462.08 1,466.89 0.0M
2025-06-10 1,463.35 1,471.95 1,461.92 1,470.92 0.0M
2025-06-09 1,462.21 1,467.34 1,460.45 1,463.35 0.0M
2025-06-06 1,447.38 1,466.00 1,447.38 1,462.21 0.0M
2025-06-05 1,454.37 1,461.92 1,442.80 1,447.38 0.0M
2025-06-04 1,454.09 1,459.14 1,453.01 1,454.37 0.0M
2025-06-03 1,444.84 1,456.67 1,443.17 1,454.09 0.0M
2025-06-02 1,439.18 1,445.07 1,426.19 1,444.84 0.0M
2025-05-31 1,439.30 1,439.18 1,439.18 1,439.18 0.0M
2025-05-30 1,439.30 1,441.59 1,422.40 1,439.18 0.0M
2025-05-29 1,433.78 1,447.02 1,429.92 1,439.30 0.0M
2025-05-28 1,442.08 1,446.26 1,432.26 1,433.78 0.0M
2025-05-27 1,412.96 1,442.76 1,412.96 1,442.08 0.0M
2025-05-23 1,422.24 1,422.24 1,403.87 1,412.96 0.0M
2025-05-22 1,422.52 1,430.95 1,418.09 1,422.24 0.0M
2025-05-21 1,447.02 1,447.02 1,419.29 1,422.52 0.0M
2025-05-20 1,452.54 1,452.54 1,439.71 1,447.02 0.0M
2025-05-19 1,451.58 1,453.71 1,435.90 1,452.54 0.0M
2025-05-17 1,441.10 1,451.58 1,451.58 1,451.58 0.0M
2025-05-16 1,441.10 1,451.60 1,439.12 1,451.58 0.0M
2025-05-15 1,435.99 1,442.78 1,428.77 1,441.10 0.0M
2025-05-14 1,434.64 1,439.38 1,431.01 1,435.99 0.0M
2025-05-13 1,423.95 1,439.59 1,423.95 1,434.64 0.0M
2025-05-12 1,378.43 1,424.12 1,378.43 1,423.95 0.0M
2025-05-09 1,379.35 1,386.45 1,374.63 1,378.43 0.0M
2025-05-08 1,370.14 1,392.96 1,370.14 1,379.35 0.0M
2025-05-07 1,364.30 1,375.52 1,357.49 1,370.14 0.0M
2025-05-06 1,374.79 1,374.79 1,358.99 1,364.30 0.0M
2025-05-05 1,383.07 1,383.07 1,370.90 1,374.79 0.0M
2025-05-02 1,362.30 1,386.54 1,362.30 1,383.07 0.0M
2025-05-01 1,353.94 1,375.93 1,353.94 1,362.30 0.0M
2025-04-30 1,352.51 1,356.83 1,320.77 1,353.94 0.0M
2025-04-29 1,344.61 1,355.34 1,339.29 1,352.51 0.0M
2025-04-28 1,343.31 1,350.64 1,329.97 1,344.61 0.0M
2025-04-25 1,333.99 1,344.15 1,326.84 1,343.31 0.0M
2025-04-24 1,306.75 1,335.02 1,306.46 1,333.99 0.0M
2025-04-23 1,285.06 1,330.33 1,285.06 1,306.75 0.0M
2025-04-22 1,253.20 1,290.36 1,253.20 1,285.06 0.0M
2025-04-21 1,283.67 1,283.67 1,239.54 1,253.20 0.0M
2025-04-17 1,281.36 1,294.41 1,276.68 1,283.67 0.0M
2025-04-16 1,309.59 1,309.59 1,267.86 1,281.36 0.0M
2025-04-15 1,311.48 1,322.60 1,306.90 1,309.59 0.0M
2025-04-14 1,300.96 1,324.35 1,299.41 1,311.48 0.0M
2025-04-11 1,278.14 1,305.16 1,266.26 1,300.96 0.0M
2025-04-10 1,325.14 1,325.14 1,241.49 1,278.14 0.0M
2025-04-09 1,208.95 1,330.84 1,200.26 1,325.14 0.0M
2025-04-08 1,228.93 1,278.62 1,191.62 1,208.95 0.0M
2025-04-07 1,232.19 1,274.53 1,173.19 1,228.93 0.0M
2025-04-04 1,310.12 1,310.12 1,231.34 1,232.19 0.0M
2025-04-03 1,379.50 1,379.50 1,308.86 1,310.12 0.0M
2025-04-02 1,369.09 1,385.46 1,353.92 1,379.50 0.0M
2025-04-01 1,363.44 1,373.40 1,350.29 1,369.09 0.0M
2025-03-31 1,357.03 1,367.45 1,333.22 1,363.44 0.0M
2025-03-28 1,384.55 1,384.55 1,354.77 1,357.03 0.0M
2025-03-27 1,390.32 1,394.64 1,379.43 1,384.55 0.0M
2025-03-26 1,406.45 1,408.10 1,385.95 1,390.32 0.0M
2025-03-25 1,404.56 1,409.27 1,402.45 1,406.45 0.0M
2025-03-24 1,378.86 1,406.04 1,378.86 1,404.56 0.0M
2025-03-21 1,377.88 1,379.58 1,363.05 1,378.86 0.0M
2025-03-20 1,381.18 1,389.90 1,370.86 1,377.88 0.0M
2025-03-19 1,365.61 1,390.92 1,365.61 1,381.18 0.0M
2025-03-18 1,380.57 1,380.57 1,361.32 1,365.61 0.0M
2025-03-17 1,370.62 1,387.42 1,368.76 1,380.57 0.0M
2025-03-14 1,341.30 1,372.06 1,341.30 1,370.62 0.0M
2025-03-13 1,361.10 1,361.10 1,336.91 1,341.30 0.0M
2025-03-12 1,354.33 1,372.06 1,348.22 1,361.10 0.0M
2025-03-11 1,363.48 1,370.08 1,343.52 1,354.33 0.0M
2025-03-10 1,402.75 1,402.75 1,351.30 1,363.48 0.0M
2025-03-07 1,395.43 1,405.83 1,376.43 1,402.75 0.0M
2025-03-06 1,422.48 1,422.48 1,389.10 1,395.43 0.0M
2025-03-05 1,406.20 1,426.52 1,397.60 1,422.48 0.0M
2025-03-04 1,423.68 1,427.71 1,393.53 1,406.20 0.0M
2025-03-03 1,450.16 1,458.39 1,414.47 1,423.68 0.0M
2025-02-28 1,427.70 1,451.23 1,422.26 1,450.16 0.0M
2025-02-27 1,450.48 1,459.48 1,427.18 1,427.70 0.0M
2025-02-26 1,449.76 1,463.71 1,444.89 1,450.48 0.0M
2025-02-25 1,457.29 1,459.29 1,438.17 1,449.76 0.0M
2025-02-24 1,464.83 1,471.81 1,455.00 1,457.29 0.0M
2025-02-21 1,492.20 1,492.20 1,463.48 1,464.83 0.0M
2025-02-20 1,499.87 1,499.87 1,484.20 1,492.20 0.0M
2025-02-19 1,497.77 1,501.06 1,492.55 1,499.87 0.0M
2025-02-18 1,493.85 1,497.78 1,490.37 1,497.77 0.0M
2025-02-14 1,493.65 1,496.73 1,491.87 1,493.85 0.0M
2025-02-13 1,478.22 1,494.05 1,478.22 1,493.65 0.0M
2025-02-12 1,482.39 1,482.39 1,466.06 1,478.22 0.0M
2025-02-11 1,483.11 1,484.25 1,477.34 1,482.39 0.0M
2025-02-10 1,473.54 1,484.97 1,473.54 1,483.11 0.0M
2025-02-07 1,487.40 1,491.79 1,472.02 1,473.54 0.0M
2025-02-06 1,482.48 1,487.38 1,478.09 1,487.35 0.0M
2025-02-05 1,476.02 1,482.75 1,468.96 1,482.48 0.0M
2025-02-04 1,465.63 1,477.10 1,464.87 1,476.02 0.0M
2025-02-03 1,477.05 1,477.05 1,447.85 1,465.63 0.0M
2025-01-31 1,484.63 1,496.75 1,474.85 1,477.05 0.0M
2025-01-30 1,476.10 1,488.64 1,474.47 1,484.63 0.0M
2025-01-29 1,482.72 1,482.72 1,469.47 1,476.10 0.0M
2025-01-28 1,468.97 1,484.56 1,465.02 1,482.72 0.0M
2025-01-27 1,491.12 1,491.12 1,457.81 1,468.97 0.0M
2025-01-24 1,495.18 1,497.58 1,488.11 1,491.12 0.0M
2025-01-23 1,487.57 1,495.19 1,484.64 1,495.18 0.0M
2025-01-22 1,479.46 1,491.12 1,479.46 1,487.57 0.0M
2025-01-21 1,465.73 1,479.91 1,465.73 1,479.46 0.0M
2025-01-17 1,451.50 1,470.19 1,451.50 1,465.73 0.0M
2025-01-16 1,453.16 1,457.63 1,449.49 1,451.50 0.0M
2025-01-15 1,427.33 1,455.99 1,427.33 1,453.16 0.0M
2025-01-14 1,424.44 1,434.00 1,418.10 1,427.33 0.0M
2025-01-13 1,421.89 1,424.97 1,408.73 1,424.44 0.0M
2025-01-10 1,443.93 1,443.93 1,417.09 1,421.89 0.0M
2025-01-08 1,441.70 1,446.12 1,432.93 1,443.93 0.0M
2025-01-07 1,458.08 1,464.22 1,436.99 1,441.70 0.0M
2025-01-06 1,449.92 1,469.22 1,449.92 1,458.08 0.0M
2025-01-03 1,431.21 1,451.40 1,431.21 1,449.92 0.0M
2025-01-02 1,433.61 1,447.28 1,421.89 1,431.21 0.0M