Dow Jones U.S. Select Dividend Net Total Return (DJDVN)

DJDVN
🏛️ Vereinigte Staaten →
2,816.68
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,790.76 2,790.76 2,789.33 2,789.78 0.0K
09:31 2,789.64 2,789.64 2,787.25 2,788.75 0.0K
09:32 2,788.69 2,790.27 2,788.69 2,790.10 0.0K
09:33 2,789.67 2,790.15 2,787.70 2,787.70 0.0K
09:34 2,788.41 2,789.84 2,787.31 2,789.84 0.0K
09:35 2,789.53 2,790.43 2,789.53 2,790.28 0.0K
09:36 2,790.22 2,790.22 2,788.83 2,789.18 0.0K
09:37 2,788.86 2,788.86 2,787.39 2,787.41 0.0K
09:38 2,787.30 2,787.30 2,786.27 2,786.92 0.0K
09:39 2,786.72 2,786.72 2,785.78 2,786.16 0.0K
09:40 2,786.02 2,786.71 2,785.55 2,786.71 0.0K
09:41 2,787.25 2,788.94 2,786.90 2,788.94 0.0K
09:42 2,788.36 2,788.36 2,786.79 2,786.79 0.0K
09:43 2,786.77 2,788.44 2,786.77 2,787.01 0.0K
09:44 2,787.19 2,787.87 2,786.73 2,787.87 0.0K
09:45 2,788.35 2,790.33 2,788.35 2,790.33 0.0K
09:46 2,790.49 2,791.07 2,790.12 2,791.07 0.0K
09:47 2,791.20 2,792.33 2,791.20 2,791.54 0.0K
09:48 2,791.53 2,791.54 2,790.80 2,790.80 0.0K
09:49 2,790.66 2,790.72 2,789.70 2,789.89 0.0K
09:50 2,790.21 2,790.50 2,789.38 2,790.30 0.0K
09:51 2,790.37 2,793.28 2,790.37 2,792.96 0.0K
09:52 2,792.83 2,793.45 2,792.27 2,792.27 0.0K
09:53 2,792.55 2,793.73 2,792.55 2,793.56 0.0K
09:54 2,793.40 2,793.94 2,793.40 2,793.76 0.0K
09:55 2,794.03 2,794.83 2,794.03 2,794.80 0.0K
09:56 2,795.17 2,796.24 2,795.17 2,796.21 0.0K
09:57 2,796.31 2,797.74 2,796.31 2,797.55 0.0K
09:58 2,797.61 2,797.89 2,797.61 2,797.73 0.0K
09:59 2,797.64 2,798.16 2,797.53 2,798.16 0.0K
10:00 2,797.93 2,797.93 2,795.69 2,795.71 0.0K
10:01 2,796.12 2,796.27 2,795.14 2,795.21 0.0K
10:02 2,795.16 2,795.44 2,794.83 2,795.27 0.0K
10:03 2,795.26 2,795.26 2,794.37 2,794.71 0.0K
10:04 2,794.64 2,795.02 2,794.64 2,795.02 0.0K
10:05 2,795.07 2,795.07 2,794.50 2,794.66 0.0K
10:06 2,794.89 2,794.94 2,794.51 2,794.52 0.0K
10:07 2,794.92 2,795.11 2,794.55 2,794.95 0.0K
10:08 2,794.87 2,795.31 2,794.79 2,795.31 0.0K
10:09 2,795.02 2,795.91 2,795.02 2,795.91 0.0K
10:10 2,795.80 2,796.29 2,795.80 2,796.10 0.0K
10:11 2,796.32 2,796.43 2,796.17 2,796.42 0.0K
10:12 2,796.43 2,796.57 2,795.78 2,795.79 0.0K
10:13 2,795.81 2,795.99 2,795.08 2,795.33 0.0K
10:14 2,795.27 2,795.27 2,794.30 2,794.49 0.0K
10:15 2,794.46 2,794.55 2,793.95 2,793.95 0.0K
10:16 2,793.80 2,793.93 2,792.67 2,792.67 0.0K
10:17 2,792.57 2,792.57 2,791.74 2,791.74 0.0K
10:18 2,791.79 2,791.79 2,791.06 2,791.06 0.0K
10:19 2,790.54 2,790.54 2,789.83 2,790.49 0.0K
10:20 2,790.64 2,791.10 2,790.62 2,790.82 0.0K
10:21 2,790.88 2,790.88 2,790.25 2,790.32 0.0K
10:22 2,790.09 2,790.22 2,789.54 2,790.07 0.0K
10:23 2,789.97 2,790.28 2,789.54 2,789.54 0.0K
10:24 2,789.64 2,789.64 2,788.55 2,788.55 0.0K
10:25 2,788.41 2,788.54 2,788.02 2,788.54 0.0K
10:26 2,788.83 2,788.87 2,788.45 2,788.61 0.0K
10:27 2,788.65 2,789.15 2,788.63 2,789.15 0.0K
10:28 2,789.12 2,790.07 2,789.12 2,789.89 0.0K
10:29 2,789.71 2,789.92 2,789.37 2,789.72 0.0K
10:30 2,789.35 2,789.37 2,788.99 2,789.11 0.0K
10:31 2,788.99 2,789.79 2,788.90 2,789.67 0.0K
10:32 2,789.64 2,789.88 2,789.47 2,789.84 0.0K
10:33 2,789.73 2,789.86 2,789.55 2,789.79 0.0K
10:34 2,789.87 2,790.18 2,789.87 2,789.88 0.0K
10:35 2,789.99 2,790.28 2,789.15 2,789.15 0.0K
10:36 2,789.17 2,789.34 2,788.52 2,788.52 0.0K
10:37 2,788.67 2,789.15 2,788.67 2,788.84 0.0K
10:38 2,788.82 2,788.82 2,788.13 2,788.29 0.0K
10:39 2,788.48 2,788.50 2,787.73 2,787.93 0.0K
10:40 2,788.29 2,788.47 2,787.63 2,787.63 0.0K
10:41 2,787.51 2,787.51 2,786.48 2,786.48 0.0K
10:42 2,786.37 2,786.66 2,786.23 2,786.66 0.0K
10:43 2,786.65 2,786.88 2,786.32 2,786.88 0.0K
10:44 2,786.84 2,786.95 2,786.73 2,786.83 0.0K
10:45 2,786.82 2,787.65 2,786.80 2,787.61 0.0K
10:46 2,787.46 2,787.47 2,787.14 2,787.22 0.0K
10:47 2,787.14 2,787.57 2,787.07 2,787.57 0.0K
10:48 2,787.46 2,787.46 2,787.06 2,787.32 0.0K
10:49 2,787.21 2,787.68 2,787.21 2,787.53 0.0K
10:50 2,787.48 2,787.55 2,786.64 2,786.64 0.0K
10:51 2,786.66 2,787.17 2,786.66 2,787.07 0.0K
10:52 2,787.18 2,787.84 2,786.94 2,787.84 0.0K
10:53 2,787.91 2,787.91 2,787.70 2,787.76 0.0K
10:54 2,787.81 2,788.38 2,787.74 2,788.38 0.0K
10:55 2,788.29 2,788.41 2,788.12 2,788.22 0.0K
10:56 2,788.24 2,788.30 2,787.90 2,787.93 0.0K
10:57 2,788.01 2,788.91 2,788.01 2,788.87 0.0K
10:58 2,788.91 2,789.06 2,788.56 2,789.06 0.0K
10:59 2,789.19 2,789.57 2,789.15 2,789.57 0.0K
11:00 2,789.34 2,789.89 2,789.33 2,789.67 0.0K
11:01 2,789.80 2,791.47 2,789.80 2,791.47 0.0K
11:02 2,791.41 2,791.49 2,791.04 2,791.04 0.0K
11:03 2,791.09 2,791.09 2,790.78 2,790.90 0.0K
11:04 2,790.80 2,790.93 2,790.36 2,790.79 0.0K
11:05 2,790.81 2,790.90 2,790.15 2,790.15 0.0K
11:06 2,790.33 2,790.88 2,790.33 2,790.88 0.0K
11:07 2,790.84 2,791.39 2,790.84 2,791.34 0.0K
11:08 2,791.40 2,791.40 2,790.52 2,790.86 0.0K
11:09 2,791.05 2,791.46 2,791.05 2,791.33 0.0K
11:10 2,791.31 2,791.31 2,790.74 2,790.99 0.0K
11:11 2,791.00 2,791.10 2,790.43 2,790.43 0.0K
11:12 2,790.78 2,790.95 2,790.64 2,790.80 0.0K
11:13 2,790.80 2,791.04 2,790.66 2,791.01 0.0K
11:14 2,791.18 2,791.24 2,790.66 2,790.76 0.0K
11:15 2,790.79 2,790.79 2,790.13 2,790.57 0.0K
11:16 2,790.44 2,790.44 2,790.05 2,790.40 0.0K
11:17 2,790.31 2,790.81 2,790.09 2,790.52 0.0K
11:18 2,790.56 2,790.93 2,790.41 2,790.93 0.0K
11:19 2,790.94 2,792.37 2,790.94 2,792.37 0.0K
11:20 2,792.44 2,793.36 2,792.44 2,793.36 0.0K
11:21 2,793.26 2,793.50 2,793.20 2,793.44 0.0K
11:22 2,793.38 2,793.38 2,792.43 2,792.43 0.0K
11:23 2,792.28 2,792.28 2,790.69 2,790.69 0.0K
11:24 2,790.62 2,790.82 2,790.39 2,790.82 0.0K
11:25 2,790.79 2,790.79 2,789.95 2,790.32 0.0K
11:26 2,790.27 2,790.51 2,790.27 2,790.42 0.0K
11:27 2,790.44 2,791.09 2,790.41 2,791.05 0.0K
11:28 2,791.06 2,791.62 2,791.06 2,791.54 0.0K
11:29 2,791.60 2,791.70 2,790.67 2,790.71 0.0K
11:30 2,790.73 2,790.73 2,790.26 2,790.34 0.0K
11:31 2,790.22 2,791.03 2,790.10 2,791.03 0.0K
11:32 2,791.03 2,791.31 2,790.98 2,791.05 0.0K
11:33 2,791.14 2,791.78 2,791.14 2,791.37 0.0K
11:34 2,791.29 2,791.69 2,790.64 2,791.48 0.0K
11:35 2,791.41 2,791.53 2,790.76 2,790.76 0.0K
11:36 2,790.71 2,791.52 2,790.71 2,791.15 0.0K
11:37 2,791.13 2,791.14 2,790.83 2,790.84 0.0K
11:38 2,790.79 2,790.79 2,790.32 2,790.40 0.0K
11:39 2,790.41 2,790.43 2,789.79 2,789.79 0.0K
11:40 2,789.76 2,789.76 2,789.16 2,789.28 0.0K
11:41 2,789.38 2,790.32 2,789.38 2,790.18 0.0K
11:42 2,790.32 2,790.61 2,790.25 2,790.61 0.0K
11:43 2,790.61 2,791.17 2,790.61 2,791.17 0.0K
11:44 2,791.22 2,791.22 2,790.30 2,790.30 0.0K
11:45 2,790.43 2,790.43 2,789.67 2,789.72 0.0K
11:46 2,789.81 2,789.84 2,789.07 2,789.07 0.0K
11:47 2,789.02 2,789.02 2,787.57 2,787.63 0.0K
11:48 2,787.81 2,787.93 2,787.45 2,787.47 0.0K
11:49 2,787.42 2,787.42 2,787.05 2,787.16 0.0K
11:50 2,787.13 2,787.77 2,787.13 2,787.76 0.0K
11:51 2,787.82 2,787.82 2,787.35 2,787.35 0.0K
11:52 2,787.22 2,787.31 2,786.85 2,786.99 0.0K
11:53 2,786.92 2,786.92 2,786.43 2,786.49 0.0K
11:54 2,786.42 2,786.68 2,785.98 2,786.68 0.0K
11:55 2,786.70 2,786.87 2,786.24 2,786.24 0.0K
11:56 2,786.26 2,786.56 2,786.21 2,786.34 0.0K
11:57 2,786.36 2,786.66 2,786.29 2,786.34 0.0K
11:58 2,786.39 2,786.73 2,786.39 2,786.59 0.0K
11:59 2,786.56 2,787.12 2,786.56 2,787.12 0.0K
12:00 2,787.10 2,787.10 2,786.53 2,786.94 0.0K
12:01 2,787.01 2,787.67 2,787.01 2,787.34 0.0K
12:02 2,787.25 2,787.25 2,786.64 2,786.68 0.0K
12:03 2,786.65 2,787.34 2,786.57 2,787.30 0.0K
12:04 2,787.00 2,787.39 2,786.77 2,787.38 0.0K
12:05 2,787.44 2,787.92 2,787.34 2,787.34 0.0K
12:06 2,787.31 2,787.59 2,787.20 2,787.59 0.0K
12:07 2,787.46 2,787.62 2,786.79 2,787.11 0.0K
12:08 2,787.18 2,787.18 2,786.86 2,786.86 0.0K
12:09 2,786.70 2,786.77 2,786.48 2,786.76 0.0K
12:10 2,786.70 2,786.71 2,786.23 2,786.71 0.0K
12:11 2,786.78 2,786.95 2,785.76 2,785.76 0.0K
12:12 2,785.60 2,785.80 2,785.43 2,785.72 0.0K
12:13 2,785.83 2,787.18 2,785.83 2,786.69 0.0K
12:14 2,786.73 2,786.73 2,785.28 2,785.28 0.0K
12:15 2,784.91 2,784.98 2,784.64 2,784.92 0.0K
12:16 2,784.74 2,785.00 2,784.59 2,784.85 0.0K
12:17 2,784.76 2,785.27 2,784.76 2,785.16 0.0K
12:18 2,784.74 2,785.10 2,784.54 2,784.81 0.0K
12:19 2,784.63 2,784.63 2,784.06 2,784.06 0.0K
12:20 2,784.33 2,785.19 2,784.33 2,785.19 0.0K
12:21 2,785.22 2,785.40 2,784.52 2,784.52 0.0K
12:22 2,784.40 2,784.81 2,784.38 2,784.63 0.0K
12:23 2,784.49 2,784.49 2,784.05 2,784.42 0.0K
12:24 2,784.47 2,786.12 2,784.47 2,786.12 0.0K
12:25 2,786.09 2,786.46 2,786.09 2,786.46 0.0K
12:26 2,786.73 2,786.90 2,786.65 2,786.65 0.0K
12:27 2,786.60 2,786.83 2,786.04 2,786.70 0.0K
12:28 2,786.70 2,786.70 2,786.54 2,786.55 0.0K
12:29 2,786.63 2,786.74 2,785.91 2,785.91 0.0K
12:30 2,785.85 2,785.99 2,785.47 2,785.76 0.0K
12:31 2,785.82 2,785.82 2,785.39 2,785.43 0.0K
12:32 2,785.29 2,785.29 2,784.24 2,784.24 0.0K
12:33 2,784.25 2,784.69 2,784.00 2,784.69 0.0K
12:34 2,784.63 2,784.66 2,783.73 2,783.92 0.0K
12:35 2,783.86 2,784.40 2,783.86 2,784.40 0.0K
12:36 2,784.11 2,784.11 2,783.04 2,783.09 0.0K
12:37 2,782.92 2,783.18 2,782.90 2,783.10 0.0K
12:38 2,783.33 2,784.25 2,783.33 2,784.09 0.0K
12:39 2,784.11 2,784.72 2,784.11 2,784.62 0.0K
12:40 2,784.65 2,784.87 2,783.82 2,784.01 0.0K
12:41 2,783.93 2,783.93 2,783.06 2,783.56 0.0K
12:42 2,783.51 2,785.28 2,783.51 2,785.22 0.0K
12:43 2,785.33 2,785.89 2,785.33 2,785.42 0.0K
12:44 2,785.45 2,785.80 2,785.15 2,785.80 0.0K
12:45 2,785.89 2,786.17 2,785.89 2,786.07 0.0K
12:46 2,786.03 2,786.90 2,785.99 2,786.90 0.0K
12:47 2,786.99 2,787.44 2,786.99 2,787.44 0.0K
12:48 2,787.48 2,788.97 2,787.48 2,788.97 0.0K
12:49 2,788.93 2,789.05 2,788.50 2,788.50 0.0K
12:50 2,788.54 2,788.63 2,788.26 2,788.26 0.0K
12:51 2,788.28 2,788.31 2,787.77 2,788.31 0.0K
12:52 2,788.23 2,788.23 2,787.71 2,787.71 0.0K
12:53 2,787.63 2,788.36 2,787.63 2,788.26 0.0K
12:54 2,788.17 2,788.53 2,788.11 2,788.53 0.0K
12:55 2,788.47 2,789.10 2,788.47 2,789.02 0.0K
12:56 2,789.22 2,789.51 2,788.87 2,789.37 0.0K
12:57 2,789.23 2,789.23 2,788.62 2,788.95 0.0K
12:58 2,789.13 2,789.38 2,788.67 2,789.38 0.0K
12:59 2,789.36 2,789.52 2,788.96 2,789.52 0.0K
13:00 2,789.51 2,789.68 2,789.45 2,789.45 0.0K
13:01 2,789.50 2,789.88 2,789.50 2,789.83 0.0K
13:02 2,789.86 2,789.86 2,789.35 2,789.35 0.0K
13:03 2,789.41 2,789.55 2,789.00 2,789.00 0.0K
13:04 2,788.93 2,789.36 2,788.93 2,789.08 0.0K
13:05 2,789.01 2,789.02 2,788.71 2,788.76 0.0K
13:06 2,788.98 2,789.03 2,788.78 2,788.80 0.0K
13:07 2,788.99 2,789.09 2,788.34 2,788.44 0.0K
13:08 2,788.34 2,788.34 2,787.95 2,787.96 0.0K
13:09 2,788.11 2,788.55 2,788.11 2,788.55 0.0K
13:10 2,788.61 2,789.06 2,788.41 2,788.82 0.0K
13:11 2,788.75 2,788.75 2,788.49 2,788.54 0.0K
13:12 2,788.68 2,788.68 2,788.16 2,788.22 0.0K
13:13 2,788.21 2,788.39 2,788.12 2,788.34 0.0K
13:14 2,788.39 2,788.39 2,788.14 2,788.15 0.0K
13:15 2,788.14 2,788.55 2,788.08 2,788.55 0.0K
13:16 2,788.76 2,789.47 2,788.72 2,789.28 0.0K
13:17 2,789.37 2,789.71 2,789.35 2,789.58 0.0K
13:18 2,789.20 2,789.73 2,789.20 2,789.56 0.0K
13:19 2,789.73 2,789.73 2,788.82 2,788.82 0.0K
13:20 2,788.63 2,788.75 2,788.47 2,788.75 0.0K
13:21 2,788.82 2,789.19 2,788.82 2,788.82 0.0K
13:22 2,788.88 2,788.96 2,788.44 2,788.51 0.0K
13:23 2,788.53 2,788.85 2,788.43 2,788.47 0.0K
13:24 2,788.37 2,788.37 2,787.87 2,787.92 0.0K
13:25 2,787.87 2,788.09 2,787.49 2,788.09 0.0K
13:26 2,788.20 2,788.30 2,787.90 2,788.05 0.0K
13:27 2,787.98 2,788.30 2,787.93 2,788.04 0.0K
13:28 2,788.05 2,788.26 2,788.05 2,788.26 0.0K
13:29 2,788.20 2,788.55 2,788.20 2,788.54 0.0K
13:30 2,788.56 2,789.36 2,788.56 2,789.36 0.0K
13:31 2,789.41 2,789.62 2,789.36 2,789.58 0.0K
13:32 2,789.56 2,789.56 2,789.22 2,789.41 0.0K
13:33 2,789.43 2,789.47 2,788.71 2,788.71 0.0K
13:34 2,788.81 2,788.90 2,788.57 2,788.57 0.0K
13:35 2,788.22 2,788.24 2,787.78 2,787.78 0.0K
13:36 2,787.76 2,787.88 2,787.37 2,787.88 0.0K
13:37 2,788.02 2,788.64 2,787.98 2,788.48 0.0K
13:38 2,788.50 2,788.63 2,788.43 2,788.62 0.0K
13:39 2,788.64 2,788.95 2,788.53 2,788.95 0.0K
13:40 2,788.98 2,789.06 2,788.64 2,788.64 0.0K
13:41 2,788.66 2,789.53 2,788.48 2,789.53 0.0K
13:42 2,789.59 2,789.80 2,789.38 2,789.38 0.0K
13:43 2,789.36 2,789.53 2,788.87 2,789.42 0.0K
13:44 2,789.47 2,789.47 2,788.84 2,789.01 0.0K
13:45 2,789.13 2,789.30 2,788.98 2,789.30 0.0K
13:46 2,789.23 2,789.23 2,789.05 2,789.13 0.0K
13:47 2,789.07 2,789.10 2,788.24 2,788.24 0.0K
13:48 2,788.29 2,788.29 2,787.91 2,788.21 0.0K
13:49 2,788.27 2,788.27 2,787.86 2,788.02 0.0K
13:50 2,787.99 2,787.99 2,787.47 2,787.72 0.0K
13:51 2,787.74 2,787.79 2,787.54 2,787.54 0.0K
13:52 2,787.62 2,787.63 2,787.24 2,787.29 0.0K
13:53 2,787.28 2,787.67 2,787.28 2,787.65 0.0K
13:54 2,787.51 2,787.58 2,787.25 2,787.25 0.0K
13:55 2,787.19 2,787.31 2,787.01 2,787.31 0.0K
13:56 2,787.31 2,787.31 2,786.89 2,786.93 0.0K
13:57 2,787.07 2,787.44 2,787.05 2,787.39 0.0K
13:58 2,787.39 2,787.46 2,787.10 2,787.10 0.0K
13:59 2,787.17 2,787.18 2,786.68 2,786.68 0.0K
14:00 2,786.74 2,787.67 2,786.74 2,787.67 0.0K
14:01 2,787.70 2,787.70 2,786.99 2,787.18 0.0K
14:02 2,787.16 2,787.55 2,787.12 2,787.55 0.0K
14:03 2,787.57 2,787.57 2,786.39 2,786.40 0.0K
14:04 2,786.38 2,786.38 2,785.36 2,785.36 0.0K
14:05 2,785.38 2,785.40 2,785.22 2,785.22 0.0K
14:06 2,785.29 2,785.29 2,784.97 2,784.97 0.0K
14:07 2,784.80 2,785.04 2,784.80 2,784.84 0.0K
14:08 2,784.73 2,784.74 2,784.35 2,784.38 0.0K
14:09 2,784.31 2,784.31 2,784.08 2,784.31 0.0K
14:10 2,784.67 2,785.37 2,784.67 2,785.37 0.0K
14:11 2,785.45 2,786.04 2,785.45 2,786.04 0.0K
14:12 2,785.80 2,785.80 2,785.39 2,785.39 0.0K
14:13 2,785.40 2,785.85 2,785.33 2,785.77 0.0K
14:14 2,785.74 2,785.74 2,785.37 2,785.65 0.0K
14:15 2,785.66 2,785.66 2,785.37 2,785.37 0.0K
14:16 2,785.57 2,785.57 2,785.39 2,785.43 0.0K
14:17 2,785.44 2,785.44 2,785.06 2,785.16 0.0K
14:18 2,785.29 2,785.81 2,785.29 2,785.62 0.0K
14:19 2,785.69 2,785.69 2,785.40 2,785.58 0.0K
14:20 2,785.60 2,785.95 2,785.45 2,785.95 0.0K
14:21 2,785.90 2,785.90 2,785.56 2,785.85 0.0K
14:22 2,785.89 2,786.59 2,785.89 2,786.52 0.0K
14:23 2,786.64 2,787.76 2,786.64 2,787.76 0.0K
14:24 2,787.78 2,787.94 2,787.72 2,787.72 0.0K
14:25 2,787.70 2,787.71 2,787.35 2,787.35 0.0K
14:26 2,787.42 2,787.42 2,786.91 2,786.95 0.0K
14:27 2,786.94 2,786.95 2,786.64 2,786.92 0.0K
14:28 2,786.90 2,787.46 2,786.90 2,787.35 0.0K
14:29 2,787.27 2,787.27 2,786.83 2,786.83 0.0K
14:30 2,786.66 2,786.70 2,786.55 2,786.69 0.0K
14:31 2,786.66 2,786.86 2,786.66 2,786.67 0.0K
14:32 2,786.65 2,786.65 2,785.82 2,785.89 0.0K
14:33 2,785.88 2,785.95 2,785.34 2,785.36 0.0K
14:34 2,785.44 2,785.65 2,785.44 2,785.65 0.0K
14:35 2,785.83 2,786.52 2,785.83 2,786.52 0.0K
14:36 2,786.57 2,787.40 2,786.57 2,787.33 0.0K
14:37 2,787.19 2,787.51 2,787.14 2,787.27 0.0K
14:38 2,787.26 2,787.26 2,786.73 2,787.00 0.0K
14:39 2,787.00 2,787.22 2,786.82 2,787.22 0.0K
14:40 2,787.21 2,787.30 2,786.55 2,786.70 0.0K
14:41 2,786.71 2,787.40 2,786.71 2,787.40 0.0K
14:42 2,787.46 2,787.61 2,787.39 2,787.61 0.0K
14:43 2,787.67 2,787.67 2,787.11 2,787.18 0.0K
14:44 2,787.20 2,787.33 2,787.16 2,787.33 0.0K
14:45 2,787.41 2,787.41 2,787.10 2,787.15 0.0K
14:46 2,787.11 2,787.11 2,786.24 2,786.24 0.0K
14:47 2,786.12 2,786.62 2,785.96 2,786.62 0.0K
14:48 2,786.64 2,786.64 2,786.36 2,786.53 0.0K
14:49 2,786.53 2,786.90 2,786.53 2,786.90 0.0K
14:50 2,787.08 2,787.66 2,787.08 2,787.63 0.0K
14:51 2,787.73 2,788.29 2,787.66 2,788.29 0.0K
14:52 2,788.34 2,788.97 2,788.34 2,788.97 0.0K
14:53 2,789.13 2,789.41 2,789.12 2,789.38 0.0K
14:54 2,789.48 2,789.70 2,789.48 2,789.64 0.0K
14:55 2,789.72 2,790.69 2,789.65 2,790.69 0.0K
14:56 2,790.65 2,790.69 2,790.36 2,790.53 0.0K
14:57 2,790.51 2,790.52 2,790.14 2,790.24 0.0K
14:58 2,790.18 2,790.28 2,789.94 2,790.28 0.0K
14:59 2,790.34 2,790.47 2,789.83 2,789.83 0.0K
15:00 2,789.76 2,790.39 2,789.76 2,790.07 0.0K
15:01 2,790.04 2,790.04 2,788.89 2,789.01 0.0K
15:02 2,789.02 2,789.53 2,788.81 2,789.53 0.0K
15:03 2,789.76 2,790.57 2,789.76 2,790.44 0.0K
15:04 2,790.52 2,790.68 2,790.25 2,790.26 0.0K
15:05 2,790.02 2,790.02 2,789.44 2,789.77 0.0K
15:06 2,789.66 2,789.98 2,789.55 2,789.98 0.0K
15:07 2,789.92 2,790.37 2,789.92 2,790.37 0.0K
15:08 2,790.34 2,790.34 2,789.75 2,789.81 0.0K
15:09 2,789.75 2,790.02 2,789.31 2,789.31 0.0K
15:10 2,789.28 2,789.96 2,789.28 2,789.96 0.0K
15:11 2,790.00 2,790.24 2,789.95 2,790.02 0.0K
15:12 2,789.93 2,790.55 2,789.88 2,790.55 0.0K
15:13 2,790.50 2,790.50 2,790.03 2,790.31 0.0K
15:14 2,790.27 2,790.27 2,789.87 2,790.00 0.0K
15:15 2,790.08 2,790.15 2,789.95 2,790.15 0.0K
15:16 2,790.14 2,790.19 2,789.25 2,789.27 0.0K
15:17 2,789.31 2,789.98 2,789.31 2,789.96 0.0K
15:18 2,789.97 2,790.40 2,789.91 2,790.31 0.0K
15:19 2,790.40 2,790.40 2,789.87 2,790.07 0.0K
15:20 2,790.16 2,790.49 2,790.14 2,790.14 0.0K
15:21 2,790.00 2,790.13 2,789.98 2,790.13 0.0K
15:22 2,790.20 2,790.81 2,790.20 2,790.81 0.0K
15:23 2,790.82 2,790.89 2,790.50 2,790.71 0.0K
15:24 2,790.89 2,791.49 2,790.89 2,791.48 0.0K
15:25 2,791.38 2,791.72 2,791.36 2,791.40 0.0K
15:26 2,791.43 2,792.20 2,791.43 2,792.20 0.0K
15:27 2,792.23 2,792.42 2,791.74 2,791.74 0.0K
15:28 2,791.68 2,791.68 2,790.82 2,790.82 0.0K
15:29 2,790.68 2,790.69 2,790.41 2,790.49 0.0K
15:30 2,790.43 2,790.55 2,790.04 2,790.55 0.0K
15:31 2,790.56 2,791.35 2,790.56 2,791.35 0.0K
15:32 2,791.35 2,791.43 2,791.13 2,791.36 0.0K
15:33 2,791.41 2,791.80 2,791.26 2,791.80 0.0K
15:34 2,791.83 2,791.83 2,791.38 2,791.38 0.0K
15:35 2,791.23 2,791.23 2,790.47 2,790.97 0.0K
15:36 2,791.28 2,792.16 2,791.28 2,791.99 0.0K
15:37 2,791.89 2,791.89 2,791.40 2,791.44 0.0K
15:38 2,791.52 2,791.75 2,791.39 2,791.41 0.0K
15:39 2,791.43 2,793.47 2,791.43 2,793.47 0.0K
15:40 2,793.71 2,793.98 2,792.02 2,792.02 0.0K
15:41 2,791.81 2,793.16 2,791.57 2,792.22 0.0K
15:42 2,792.06 2,792.56 2,792.06 2,792.40 0.0K
15:43 2,792.37 2,792.38 2,792.21 2,792.36 0.0K
15:44 2,792.12 2,792.12 2,791.64 2,791.91 0.0K
15:45 2,792.11 2,792.47 2,792.11 2,792.27 0.0K
15:46 2,792.10 2,792.32 2,791.99 2,792.07 0.0K
15:47 2,792.04 2,792.44 2,792.01 2,792.21 0.0K
15:48 2,792.15 2,792.81 2,792.10 2,792.51 0.0K
15:49 2,792.52 2,793.39 2,792.52 2,793.39 0.0K
15:50 2,792.22 2,792.45 2,791.84 2,792.45 0.0K
15:51 2,792.46 2,793.49 2,792.46 2,793.37 0.0K
15:52 2,793.46 2,793.83 2,793.40 2,793.83 0.0K
15:53 2,793.84 2,794.41 2,793.59 2,793.65 0.0K
15:54 2,793.39 2,793.42 2,792.92 2,793.20 0.0K
15:55 2,791.51 2,791.51 2,790.57 2,791.47 0.0K
15:56 2,791.59 2,791.93 2,791.39 2,791.39 0.0K
15:57 2,791.36 2,791.41 2,790.67 2,790.83 0.0K
15:58 2,790.55 2,790.55 2,789.55 2,789.55 0.0K
15:59 2,789.54 2,789.56 2,787.95 2,787.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 2,823.51 2,823.51 2,799.48 2,816.68 0.0M
2025-09-26 2,796.75 2,817.29 2,795.94 2,815.01 0.0M
2025-09-25 2,804.82 2,807.60 2,782.37 2,786.95 0.0M
2025-09-24 2,807.99 2,820.38 2,804.99 2,808.73 0.0M
2025-09-23 2,794.09 2,819.54 2,792.50 2,806.38 0.0M
2025-09-22 2,790.76 2,798.16 2,782.90 2,790.59 0.0M
2025-09-20 2,802.24 2,802.74 2,784.65 2,794.99 0.0M
2025-09-19 2,802.24 2,802.74 2,784.65 2,794.98 0.0M
2025-09-18 2,784.29 2,803.40 2,778.00 2,796.55 0.0M
2025-09-17 2,778.17 2,815.10 2,773.47 2,786.35 0.0M
2025-09-16 2,790.12 2,794.64 2,768.44 2,772.59 0.0M
2025-09-15 2,807.98 2,811.04 2,786.36 2,788.55 0.0M
2025-09-12 2,809.30 2,816.98 2,801.35 2,803.23 0.0M
2025-09-11 2,787.72 2,817.98 2,784.32 2,815.95 0.0M
2025-09-10 2,783.61 2,793.20 2,765.87 2,786.96 0.0M
2025-09-09 2,784.04 2,796.28 2,782.41 2,787.79 0.0M
2025-09-08 2,797.22 2,797.38 2,768.18 2,784.87 0.0M
2025-09-05 2,804.70 2,821.13 2,785.66 2,799.95 0.0M
2025-09-04 2,796.94 2,802.60 2,785.13 2,802.49 0.0M
2025-09-03 2,781.64 2,793.85 2,767.67 2,783.48 0.0M
2025-09-02 2,782.64 2,792.10 2,769.77 2,787.81 0.0M
2025-08-29 2,793.72 2,808.42 2,792.64 2,802.37 0.0M
2025-08-28 2,807.10 2,809.11 2,780.83 2,790.95 0.0M
2025-08-27 2,785.20 2,808.64 2,785.20 2,803.79 0.0M
2025-08-26 2,785.90 2,795.51 2,779.75 2,789.47 0.0M
2025-08-25 2,799.92 2,804.75 2,789.85 2,790.60 0.0M
2025-08-22 2,763.80 2,813.74 2,763.55 2,809.50 0.0M
2025-08-21 2,746.65 2,756.72 2,741.95 2,750.33 0.0M
2025-08-20 2,752.47 2,768.88 2,749.33 2,755.04 0.0M
2025-08-19 2,729.53 2,757.04 2,728.56 2,747.84 0.0M
2025-08-18 2,729.65 2,735.38 2,722.53 2,725.12 0.0M
2025-08-15 2,748.86 2,749.29 2,728.19 2,730.22 0.0M
2025-08-14 2,737.19 2,746.40 2,723.26 2,743.13 0.0M
2025-08-13 2,718.39 2,753.40 2,714.32 2,753.03 0.0M
2025-08-12 2,691.35 2,714.43 2,690.77 2,713.94 0.0M
2025-08-11 2,695.55 2,707.58 2,676.91 2,681.90 0.0M
2025-08-08 2,688.95 2,698.69 2,683.34 2,689.36 0.0M
2025-08-07 2,683.27 2,690.89 2,663.14 2,679.29 0.0M
2025-08-06 2,690.72 2,693.00 2,672.67 2,672.72 0.0M
2025-08-05 2,682.99 2,688.74 2,667.69 2,683.50 0.0M
2025-08-04 2,655.06 2,680.06 2,654.39 2,676.01 0.0M
2025-08-01 2,660.33 2,662.49 2,623.22 2,646.85 0.0M
2025-07-31 2,665.79 2,687.74 2,662.90 2,668.39 0.0M
2025-07-30 2,702.89 2,707.52 2,667.26 2,678.95 0.0M
2025-07-29 2,707.72 2,710.03 2,696.77 2,705.52 0.0M
2025-07-28 2,723.94 2,724.44 2,697.91 2,701.60 0.0M
2025-07-25 2,716.95 2,729.58 2,703.26 2,727.69 0.0M
2025-07-24 2,730.04 2,734.30 2,712.41 2,712.85 0.0M
2025-07-23 2,726.05 2,737.27 2,723.88 2,735.71 0.0M
2025-07-22 2,679.83 2,719.09 2,679.83 2,717.71 0.0M
2025-07-21 2,689.04 2,702.46 2,678.37 2,680.01 0.0M
2025-07-18 2,678.47 2,686.48 2,671.37 2,679.34 0.0M
2025-07-17 2,645.57 2,671.26 2,645.52 2,666.64 0.0M
2025-07-16 2,648.67 2,658.04 2,629.02 2,653.76 0.0M
2025-07-15 2,687.78 2,691.52 2,645.29 2,645.94 0.0M
2025-07-14 2,685.17 2,694.29 2,674.45 2,689.00 0.0M
2025-07-11 2,691.86 2,700.67 2,680.21 2,691.22 0.0M
2025-07-10 2,682.09 2,716.51 2,679.29 2,709.48 0.0M
2025-07-09 2,693.92 2,696.95 2,673.99 2,688.24 0.0M
2025-07-08 2,674.55 2,694.60 2,668.27 2,686.31 0.0M
2025-07-07 2,691.12 2,700.52 2,666.33 2,677.13 0.0M
2025-07-03 2,696.52 2,709.26 2,693.29 2,701.33 0.0M
2025-07-02 2,678.20 2,694.80 2,670.16 2,691.21 0.0M
2025-07-01 2,624.93 2,688.05 2,624.93 2,675.14 0.0M
2025-06-30 2,610.34 2,628.14 2,608.52 2,625.74 0.0M
2025-06-27 2,610.71 2,623.77 2,598.57 2,612.65 0.0M
2025-06-26 2,590.57 2,608.88 2,589.76 2,607.30 0.0M
2025-06-25 2,604.37 2,604.37 2,581.84 2,582.23 0.0M
2025-06-24 2,604.51 2,621.47 2,604.51 2,612.33 0.0M
2025-06-23 2,576.62 2,600.94 2,567.97 2,599.32 0.0M
2025-06-20 2,576.00 2,585.31 2,570.80 2,575.61 0.0M
2025-06-18 2,561.51 2,582.41 2,556.90 2,566.76 0.0M
2025-06-17 2,574.25 2,581.19 2,560.03 2,561.58 0.0M
2025-06-16 2,584.20 2,595.29 2,576.05 2,582.44 0.0M
2025-06-13 2,583.58 2,594.19 2,563.77 2,569.87 0.0M
2025-06-12 2,583.59 2,597.85 2,573.42 2,597.80 0.0M
2025-06-11 2,602.64 2,602.64 2,584.19 2,591.12 0.0M
2025-06-10 2,582.28 2,603.15 2,579.59 2,596.86 0.0M
2025-06-09 2,583.78 2,593.51 2,576.32 2,578.13 0.0M
2025-06-06 2,571.53 2,582.36 2,567.95 2,579.39 0.0M
2025-06-05 2,562.02 2,563.70 2,546.86 2,553.24 0.0M
2025-06-04 2,581.85 2,584.64 2,558.66 2,558.73 0.0M
2025-06-03 2,562.37 2,585.42 2,550.24 2,581.40 0.0M
2025-06-02 2,564.27 2,565.98 2,538.73 2,565.40 0.0M
2025-05-31 2,561.46 2,573.32 2,573.32 2,573.32 0.0M
2025-05-30 2,561.46 2,580.80 2,552.49 2,573.32 0.0M
2025-05-29 2,555.32 2,568.87 2,542.65 2,568.74 0.0M
2025-05-28 2,588.01 2,589.80 2,552.34 2,554.59 0.0M
2025-05-27 2,576.26 2,590.92 2,563.36 2,589.19 0.0M
2025-05-23 2,531.13 2,559.18 2,527.58 2,553.83 0.0M
2025-05-22 2,550.89 2,562.94 2,529.79 2,549.09 0.0M
2025-05-21 2,606.67 2,606.67 2,558.95 2,559.34 0.0M
2025-05-20 2,623.39 2,634.97 2,616.55 2,620.27 0.0M
2025-05-19 2,606.81 2,625.94 2,602.95 2,625.42 0.0M
2025-05-17 2,597.52 2,623.47 2,623.47 2,623.47 0.0M
2025-05-16 2,597.52 2,623.53 2,591.42 2,623.47 0.0M
2025-05-15 2,565.70 2,598.88 2,564.13 2,597.10 0.0M
2025-05-14 2,573.41 2,574.14 2,548.89 2,564.53 0.0M
2025-05-13 2,585.87 2,593.82 2,572.81 2,579.55 0.0M
2025-05-12 2,578.43 2,602.06 2,572.12 2,585.46 0.0M
2025-05-09 2,550.67 2,553.54 2,535.55 2,542.80 0.0M
2025-05-08 2,544.20 2,569.96 2,537.49 2,545.66 0.0M
2025-05-07 2,531.07 2,549.52 2,524.79 2,534.73 0.0M
2025-05-06 2,524.52 2,544.34 2,517.53 2,526.59 0.0M
2025-05-05 2,537.23 2,548.62 2,524.46 2,534.63 0.0M
2025-05-02 2,536.85 2,551.87 2,523.26 2,547.78 0.0M
2025-05-01 2,520.82 2,538.99 2,505.22 2,513.21 0.0M
2025-04-30 2,516.12 2,525.76 2,476.13 2,520.39 0.0M
2025-04-29 2,508.42 2,536.44 2,507.18 2,529.82 0.0M
2025-04-28 2,507.65 2,523.17 2,499.55 2,518.61 0.0M
2025-04-25 2,512.40 2,513.91 2,491.81 2,504.60 0.0M
2025-04-24 2,488.29 2,524.86 2,479.30 2,520.53 0.0M
2025-04-23 2,509.56 2,538.71 2,479.19 2,491.20 0.0M
2025-04-22 2,449.21 2,489.56 2,446.25 2,484.30 0.0M
2025-04-21 2,457.18 2,459.51 2,403.84 2,426.17 0.0M
2025-04-17 2,454.51 2,491.14 2,451.28 2,469.59 0.0M
2025-04-16 2,470.51 2,482.49 2,429.65 2,442.02 0.0M
2025-04-15 2,479.12 2,495.52 2,467.60 2,468.85 0.0M
2025-04-14 2,463.21 2,485.16 2,449.16 2,474.69 0.0M
2025-04-11 2,398.64 2,441.84 2,369.36 2,434.54 0.0M
2025-04-10 2,432.19 2,432.19 2,343.46 2,399.93 0.0M
2025-04-09 2,297.84 2,479.81 2,277.14 2,468.09 0.0M
2025-04-08 2,424.96 2,433.14 2,293.49 2,324.13 0.0M
2025-04-07 2,335.97 2,444.97 2,295.45 2,367.71 0.0M
2025-04-04 2,488.36 2,491.49 2,388.77 2,398.37 0.0M
2025-04-03 2,603.99 2,604.47 2,533.33 2,535.04 0.0M
2025-04-02 2,621.29 2,651.46 2,619.34 2,649.98 0.0M
2025-04-01 2,634.00 2,641.54 2,608.97 2,633.96 0.0M
2025-03-31 2,598.91 2,648.31 2,598.91 2,637.04 0.0M
2025-03-28 2,631.28 2,634.40 2,601.55 2,607.78 0.0M
2025-03-27 2,630.37 2,642.97 2,619.22 2,627.81 0.0M
2025-03-26 2,620.29 2,643.62 2,620.29 2,630.30 0.0M
2025-03-25 2,632.13 2,633.70 2,605.49 2,613.81 0.0M
2025-03-24 2,620.97 2,637.64 2,617.18 2,629.58 0.0M
2025-03-21 2,609.46 2,616.41 2,592.61 2,608.06 0.0M
2025-03-20 2,615.96 2,631.31 2,613.54 2,621.38 0.0M
2025-03-19 2,612.32 2,636.24 2,607.92 2,627.55 0.0M
2025-03-18 2,617.69 2,619.60 2,602.44 2,611.49 0.0M
2025-03-17 2,596.71 2,629.69 2,596.71 2,621.00 0.0M
2025-03-14 2,558.75 2,599.03 2,554.19 2,596.32 0.0M
2025-03-13 2,559.86 2,577.99 2,539.16 2,547.30 0.0M
2025-03-12 2,569.10 2,574.61 2,539.74 2,554.07 0.0M
2025-03-11 2,596.37 2,598.09 2,556.81 2,567.76 0.0M
2025-03-10 2,607.11 2,635.53 2,578.70 2,601.06 0.0M
2025-03-07 2,587.70 2,627.10 2,587.40 2,619.70 0.0M
2025-03-06 2,596.08 2,602.73 2,574.66 2,592.74 0.0M
2025-03-05 2,602.52 2,622.20 2,584.49 2,610.11 0.0M
2025-03-04 2,666.88 2,667.39 2,604.45 2,605.91 0.0M
2025-03-03 2,696.62 2,715.03 2,665.25 2,680.30 0.0M
2025-02-28 2,667.92 2,694.91 2,657.75 2,694.02 0.0M
2025-02-27 2,670.29 2,681.24 2,658.84 2,659.80 0.0M
2025-02-26 2,672.18 2,688.86 2,662.63 2,669.32 0.0M
2025-02-25 2,680.01 2,681.08 2,658.63 2,672.88 0.0M
2025-02-24 2,673.47 2,680.53 2,662.65 2,670.64 0.0M
2025-02-21 2,680.21 2,685.39 2,662.53 2,666.17 0.0M
2025-02-20 2,680.47 2,683.01 2,661.99 2,678.22 0.0M
2025-02-19 2,667.24 2,689.29 2,664.31 2,685.10 0.0M
2025-02-18 2,650.48 2,675.13 2,646.18 2,673.50 0.0M
2025-02-14 2,654.43 2,669.58 2,646.12 2,648.18 0.0M
2025-02-13 2,629.36 2,649.89 2,624.49 2,647.61 0.0M
2025-02-12 2,612.74 2,628.11 2,607.31 2,623.22 0.0M
2025-02-11 2,614.83 2,637.73 2,607.85 2,636.93 0.0M
2025-02-10 2,624.00 2,625.32 2,605.80 2,620.82 0.0M
2025-02-07 2,632.04 2,635.38 2,614.07 2,617.07 0.0M
2025-02-06 2,643.47 2,643.47 2,617.82 2,632.49 0.0M
2025-02-05 2,621.50 2,628.80 2,606.27 2,626.46 0.0M
2025-02-04 2,613.34 2,627.65 2,604.19 2,618.19 0.0M
2025-02-03 2,592.69 2,628.14 2,579.54 2,619.53 0.0M
2025-01-31 2,641.49 2,651.29 2,624.26 2,630.20 0.0M
2025-01-30 2,644.16 2,656.60 2,632.06 2,647.92 0.0M
2025-01-29 2,636.05 2,654.87 2,623.74 2,627.55 0.0M
2025-01-28 2,652.68 2,657.61 2,624.56 2,635.11 0.0M
2025-01-27 2,639.84 2,657.02 2,626.48 2,656.37 0.0M
2025-01-24 2,620.05 2,641.51 2,620.05 2,636.47 0.0M
2025-01-23 2,619.28 2,630.83 2,612.67 2,622.29 0.0M
2025-01-22 2,650.71 2,650.71 2,616.19 2,616.59 0.0M
2025-01-21 2,644.89 2,664.56 2,643.55 2,657.49 0.0M
2025-01-17 2,620.38 2,637.91 2,615.00 2,631.87 0.0M
2025-01-16 2,585.13 2,614.42 2,581.69 2,613.52 0.0M
2025-01-15 2,598.96 2,605.67 2,583.12 2,593.05 0.0M
2025-01-14 2,535.47 2,561.51 2,533.73 2,559.33 0.0M
2025-01-13 2,506.64 2,527.01 2,501.88 2,526.71 0.0M
2025-01-10 2,537.38 2,543.56 2,505.98 2,510.18 0.0M
2025-01-08 2,542.39 2,555.52 2,524.63 2,555.03 0.0M
2025-01-07 2,565.12 2,576.74 2,544.47 2,553.62 0.0M
2025-01-06 2,578.51 2,584.64 2,552.96 2,557.00 0.0M
2025-01-03 2,566.15 2,577.13 2,552.87 2,574.22 0.0M
2025-01-02 2,575.70 2,582.75 2,549.10 2,557.61 0.0M