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

DJDVN
🏛️ Vereinigte Staaten →
2,835.11
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 2,570.97 2,570.97 2,568.44 2,568.83 0.0K
09:31 2,568.71 2,569.41 2,568.17 2,568.47 0.0K
09:32 2,568.44 2,568.76 2,567.83 2,568.48 0.0K
09:33 2,568.14 2,568.83 2,567.96 2,568.53 0.0K
09:34 2,568.88 2,570.16 2,568.56 2,570.16 0.0K
09:35 2,570.09 2,570.18 2,568.84 2,569.52 0.0K
09:36 2,569.46 2,569.99 2,569.40 2,569.99 0.0K
09:37 2,569.94 2,570.17 2,569.64 2,569.64 0.0K
09:38 2,569.52 2,570.27 2,569.44 2,570.11 0.0K
09:39 2,570.92 2,572.25 2,570.92 2,571.15 0.0K
09:40 2,571.05 2,573.21 2,571.05 2,573.20 0.0K
09:41 2,573.11 2,573.11 2,572.73 2,572.89 0.0K
09:42 2,572.87 2,574.89 2,572.87 2,574.30 0.0K
09:43 2,573.73 2,573.73 2,572.49 2,572.60 0.0K
09:44 2,572.62 2,573.79 2,572.62 2,573.29 0.0K
09:45 2,573.53 2,573.53 2,572.40 2,572.97 0.0K
09:46 2,572.68 2,573.09 2,572.57 2,572.58 0.0K
09:47 2,572.35 2,572.40 2,570.47 2,570.94 0.0K
09:48 2,570.86 2,570.86 2,569.25 2,569.30 0.0K
09:49 2,569.87 2,571.86 2,569.87 2,571.62 0.0K
09:50 2,571.80 2,571.97 2,571.59 2,571.76 0.0K
09:51 2,571.77 2,571.86 2,571.25 2,571.44 0.0K
09:52 2,571.52 2,572.00 2,571.31 2,572.00 0.0K
09:53 2,572.04 2,572.04 2,570.59 2,570.89 0.0K
09:54 2,571.02 2,571.12 2,570.91 2,570.94 0.0K
09:55 2,570.80 2,570.83 2,569.88 2,569.99 0.0K
09:56 2,569.96 2,570.09 2,569.77 2,569.89 0.0K
09:57 2,570.06 2,570.31 2,569.94 2,569.94 0.0K
09:58 2,569.14 2,569.59 2,569.14 2,569.50 0.0K
09:59 2,569.52 2,569.95 2,569.39 2,569.39 0.0K
10:00 2,569.95 2,570.49 2,569.64 2,569.74 0.0K
10:01 2,569.66 2,569.95 2,568.91 2,569.95 0.0K
10:02 2,570.04 2,570.88 2,570.04 2,570.88 0.0K
10:03 2,571.03 2,571.70 2,570.94 2,571.64 0.0K
10:04 2,571.68 2,572.30 2,571.68 2,571.96 0.0K
10:05 2,572.02 2,572.97 2,572.02 2,572.74 0.0K
10:06 2,572.71 2,573.05 2,572.68 2,572.74 0.0K
10:07 2,573.09 2,573.36 2,572.55 2,573.03 0.0K
10:08 2,572.95 2,572.95 2,570.90 2,570.90 0.0K
10:09 2,570.87 2,570.87 2,569.24 2,569.24 0.0K
10:10 2,569.34 2,571.15 2,569.34 2,571.15 0.0K
10:11 2,571.17 2,571.59 2,571.17 2,571.45 0.0K
10:12 2,571.50 2,572.25 2,571.50 2,572.25 0.0K
10:13 2,572.30 2,572.34 2,571.63 2,571.63 0.0K
10:14 2,571.73 2,572.25 2,571.68 2,572.25 0.0K
10:15 2,572.47 2,573.21 2,572.47 2,573.21 0.0K
10:16 2,573.21 2,574.10 2,573.21 2,574.10 0.0K
10:17 2,574.19 2,574.19 2,573.39 2,573.43 0.0K
10:18 2,573.50 2,574.68 2,573.50 2,574.68 0.0K
10:19 2,574.73 2,575.15 2,574.61 2,575.15 0.0K
10:20 2,575.34 2,575.34 2,575.07 2,575.07 0.0K
10:21 2,575.01 2,575.67 2,574.80 2,575.67 0.0K
10:22 2,575.26 2,575.38 2,574.60 2,574.60 0.0K
10:23 2,574.64 2,575.06 2,574.64 2,574.94 0.0K
10:24 2,574.95 2,574.95 2,573.91 2,574.37 0.0K
10:25 2,574.30 2,574.55 2,574.15 2,574.15 0.0K
10:26 2,574.36 2,574.59 2,574.21 2,574.21 0.0K
10:27 2,574.07 2,574.23 2,573.71 2,574.23 0.0K
10:28 2,574.22 2,574.32 2,573.77 2,574.29 0.0K
10:29 2,574.24 2,574.24 2,573.63 2,573.63 0.0K
10:30 2,573.62 2,573.62 2,572.99 2,573.21 0.0K
10:31 2,573.34 2,574.27 2,573.34 2,574.27 0.0K
10:32 2,574.28 2,575.47 2,574.25 2,575.46 0.0K
10:33 2,575.60 2,576.18 2,575.59 2,576.18 0.0K
10:34 2,576.24 2,576.24 2,575.62 2,576.00 0.0K
10:35 2,576.02 2,576.21 2,575.86 2,576.21 0.0K
10:36 2,576.21 2,576.36 2,576.00 2,576.29 0.0K
10:37 2,576.31 2,576.31 2,575.12 2,575.38 0.0K
10:38 2,575.56 2,576.64 2,575.56 2,576.64 0.0K
10:39 2,576.58 2,576.85 2,576.58 2,576.78 0.0K
10:40 2,576.80 2,577.03 2,576.65 2,576.65 0.0K
10:41 2,576.59 2,576.92 2,576.59 2,576.88 0.0K
10:42 2,576.75 2,577.21 2,576.69 2,577.21 0.0K
10:43 2,577.30 2,577.60 2,576.82 2,576.82 0.0K
10:44 2,576.80 2,576.86 2,576.57 2,576.63 0.0K
10:45 2,576.75 2,576.89 2,576.43 2,576.43 0.0K
10:46 2,576.51 2,577.10 2,576.51 2,577.10 0.0K
10:47 2,576.58 2,576.90 2,576.44 2,576.90 0.0K
10:48 2,576.83 2,577.38 2,576.83 2,577.13 0.0K
10:49 2,577.07 2,577.35 2,577.07 2,577.27 0.0K
10:50 2,577.17 2,577.17 2,576.41 2,576.41 0.0K
10:51 2,576.44 2,576.64 2,576.25 2,576.29 0.0K
10:52 2,576.27 2,576.50 2,576.18 2,576.18 0.0K
10:53 2,576.10 2,576.10 2,575.76 2,575.97 0.0K
10:54 2,575.95 2,575.95 2,575.60 2,575.63 0.0K
10:55 2,575.68 2,575.81 2,575.55 2,575.64 0.0K
10:56 2,575.64 2,575.64 2,574.93 2,575.26 0.0K
10:57 2,575.41 2,576.34 2,575.41 2,576.32 0.0K
10:58 2,576.30 2,576.37 2,576.18 2,576.37 0.0K
10:59 2,576.44 2,576.68 2,576.32 2,576.68 0.0K
11:00 2,576.70 2,576.74 2,576.37 2,576.38 0.0K
11:01 2,576.39 2,576.71 2,576.39 2,576.57 0.0K
11:02 2,576.33 2,576.33 2,575.72 2,575.89 0.0K
11:03 2,575.91 2,576.67 2,575.91 2,576.67 0.0K
11:04 2,577.02 2,578.24 2,577.02 2,578.24 0.0K
11:05 2,578.34 2,578.40 2,577.42 2,577.42 0.0K
11:06 2,577.37 2,578.08 2,577.01 2,578.08 0.0K
11:07 2,578.09 2,578.15 2,577.95 2,578.12 0.0K
11:08 2,578.15 2,578.15 2,577.27 2,577.27 0.0K
11:09 2,577.23 2,577.23 2,576.30 2,576.30 0.0K
11:10 2,576.37 2,576.39 2,576.04 2,576.04 0.0K
11:11 2,575.77 2,575.77 2,574.41 2,574.41 0.0K
11:12 2,574.29 2,574.72 2,574.24 2,574.72 0.0K
11:13 2,574.94 2,574.96 2,574.83 2,574.93 0.0K
11:14 2,575.03 2,575.07 2,574.63 2,574.63 0.0K
11:15 2,574.55 2,574.55 2,573.90 2,573.90 0.0K
11:16 2,573.90 2,574.29 2,573.87 2,574.29 0.0K
11:17 2,574.21 2,574.37 2,574.13 2,574.13 0.0K
11:18 2,574.12 2,574.12 2,573.72 2,573.72 0.0K
11:19 2,573.73 2,573.91 2,573.62 2,573.91 0.0K
11:20 2,573.97 2,574.24 2,573.97 2,574.19 0.0K
11:21 2,574.15 2,574.71 2,574.15 2,574.68 0.0K
11:22 2,574.68 2,575.29 2,574.68 2,575.29 0.0K
11:23 2,575.29 2,575.37 2,575.20 2,575.25 0.0K
11:24 2,575.27 2,575.53 2,575.27 2,575.53 0.0K
11:25 2,575.56 2,575.72 2,575.52 2,575.69 0.0K
11:26 2,575.63 2,575.90 2,575.59 2,575.82 0.0K
11:27 2,575.85 2,576.64 2,575.85 2,576.54 0.0K
11:28 2,576.60 2,576.76 2,576.25 2,576.25 0.0K
11:29 2,576.20 2,576.38 2,575.92 2,575.92 0.0K
11:30 2,575.95 2,576.53 2,575.95 2,576.53 0.0K
11:31 2,576.54 2,576.63 2,576.46 2,576.59 0.0K
11:32 2,576.57 2,577.27 2,576.57 2,577.16 0.0K
11:33 2,577.14 2,577.14 2,576.64 2,576.64 0.0K
11:34 2,576.63 2,576.74 2,576.56 2,576.70 0.0K
11:35 2,576.70 2,576.70 2,576.36 2,576.49 0.0K
11:36 2,576.47 2,576.48 2,576.06 2,576.06 0.0K
11:37 2,576.06 2,576.53 2,576.03 2,576.48 0.0K
11:38 2,576.48 2,577.03 2,576.44 2,576.81 0.0K
11:39 2,576.72 2,576.97 2,576.68 2,576.84 0.0K
11:40 2,576.91 2,577.50 2,576.91 2,577.50 0.0K
11:41 2,577.49 2,577.56 2,577.47 2,577.49 0.0K
11:42 2,577.42 2,577.47 2,577.35 2,577.46 0.0K
11:43 2,577.50 2,577.50 2,577.31 2,577.36 0.0K
11:44 2,577.40 2,577.83 2,577.36 2,577.83 0.0K
11:45 2,577.87 2,578.18 2,577.80 2,578.18 0.0K
11:46 2,578.19 2,578.57 2,578.16 2,578.57 0.0K
11:47 2,578.61 2,578.75 2,578.61 2,578.61 0.0K
11:48 2,578.63 2,578.63 2,578.35 2,578.60 0.0K
11:49 2,578.53 2,578.65 2,578.48 2,578.60 0.0K
11:50 2,578.60 2,578.94 2,578.60 2,578.91 0.0K
11:51 2,578.96 2,579.28 2,578.85 2,579.26 0.0K
11:52 2,579.33 2,579.33 2,577.72 2,577.72 0.0K
11:53 2,577.65 2,577.65 2,576.46 2,576.46 0.0K
11:54 2,576.44 2,576.50 2,575.76 2,576.50 0.0K
11:55 2,576.54 2,577.95 2,576.54 2,577.95 0.0K
11:56 2,578.02 2,578.03 2,577.47 2,577.51 0.0K
11:57 2,577.56 2,577.58 2,577.39 2,577.40 0.0K
11:58 2,577.35 2,577.56 2,577.35 2,577.36 0.0K
11:59 2,577.36 2,577.36 2,576.02 2,576.02 0.0K
12:00 2,576.01 2,576.64 2,575.84 2,576.64 0.0K
12:01 2,576.62 2,576.88 2,576.59 2,576.88 0.0K
12:02 2,576.92 2,577.33 2,576.82 2,577.33 0.0K
12:03 2,577.27 2,577.27 2,577.06 2,577.08 0.0K
12:04 2,577.05 2,577.64 2,577.05 2,577.64 0.0K
12:05 2,577.64 2,577.75 2,577.62 2,577.72 0.0K
12:06 2,577.74 2,578.02 2,577.71 2,578.02 0.0K
12:07 2,578.07 2,579.01 2,578.07 2,579.01 0.0K
12:08 2,579.00 2,579.22 2,579.00 2,579.22 0.0K
12:09 2,579.28 2,579.79 2,579.28 2,579.79 0.0K
12:10 2,579.78 2,579.81 2,579.65 2,579.79 0.0K
12:11 2,579.82 2,580.22 2,579.69 2,580.22 0.0K
12:12 2,580.23 2,580.23 2,579.92 2,579.92 0.0K
12:13 2,579.82 2,580.13 2,579.78 2,580.13 0.0K
12:14 2,580.09 2,580.10 2,579.99 2,580.10 0.0K
12:15 2,580.18 2,580.73 2,580.18 2,580.73 0.0K
12:16 2,580.75 2,580.90 2,580.52 2,580.64 0.0K
12:17 2,580.65 2,580.88 2,580.65 2,580.75 0.0K
12:18 2,580.81 2,581.07 2,580.81 2,581.05 0.0K
12:19 2,581.05 2,581.42 2,581.05 2,581.42 0.0K
12:20 2,581.45 2,581.86 2,581.35 2,581.86 0.0K
12:21 2,582.03 2,582.35 2,581.87 2,582.07 0.0K
12:22 2,582.04 2,582.47 2,582.00 2,582.47 0.0K
12:23 2,582.45 2,582.93 2,582.45 2,582.79 0.0K
12:24 2,582.85 2,583.23 2,582.85 2,583.07 0.0K
12:25 2,583.05 2,583.08 2,582.84 2,582.84 0.0K
12:26 2,582.71 2,583.08 2,582.70 2,583.08 0.0K
12:27 2,583.06 2,583.23 2,583.04 2,583.04 0.0K
12:28 2,583.03 2,583.16 2,582.82 2,582.89 0.0K
12:29 2,582.97 2,583.21 2,582.97 2,583.09 0.0K
12:30 2,582.92 2,582.92 2,581.87 2,581.87 0.0K
12:31 2,581.78 2,581.78 2,580.94 2,580.95 0.0K
12:32 2,581.02 2,581.20 2,580.86 2,580.86 0.0K
12:33 2,580.85 2,580.85 2,579.85 2,579.85 0.0K
12:34 2,579.96 2,580.02 2,579.47 2,579.50 0.0K
12:35 2,579.45 2,580.38 2,579.26 2,580.38 0.0K
12:36 2,580.42 2,582.01 2,580.42 2,581.93 0.0K
12:37 2,581.96 2,582.38 2,581.96 2,582.38 0.0K
12:38 2,582.28 2,582.63 2,582.19 2,582.48 0.0K
12:39 2,582.63 2,583.27 2,582.63 2,583.27 0.0K
12:40 2,583.25 2,584.08 2,583.17 2,583.88 0.0K
12:41 2,583.83 2,583.83 2,583.20 2,583.26 0.0K
12:42 2,583.31 2,583.71 2,583.30 2,583.71 0.0K
12:43 2,583.70 2,583.92 2,583.62 2,583.89 0.0K
12:44 2,583.93 2,584.11 2,583.93 2,584.10 0.0K
12:45 2,584.09 2,584.09 2,583.62 2,583.62 0.0K
12:46 2,583.50 2,583.50 2,582.94 2,583.26 0.0K
12:47 2,583.16 2,583.33 2,583.16 2,583.26 0.0K
12:48 2,583.45 2,583.86 2,583.45 2,583.79 0.0K
12:49 2,583.70 2,583.76 2,583.54 2,583.54 0.0K
12:50 2,584.34 2,585.71 2,584.34 2,585.71 0.0K
12:51 2,585.77 2,585.88 2,585.35 2,585.88 0.0K
12:52 2,585.94 2,586.08 2,585.70 2,585.72 0.0K
12:53 2,585.74 2,586.32 2,585.74 2,586.26 0.0K
12:54 2,586.20 2,586.20 2,584.80 2,584.80 0.0K
12:55 2,584.98 2,586.22 2,584.98 2,586.18 0.0K
12:56 2,586.31 2,586.54 2,586.30 2,586.44 0.0K
12:57 2,586.44 2,586.96 2,586.44 2,586.95 0.0K
12:58 2,586.95 2,587.15 2,586.55 2,587.15 0.0K
12:59 2,587.11 2,588.03 2,587.10 2,587.21 0.0K
13:00 2,587.06 2,587.46 2,587.06 2,587.46 0.0K
13:01 2,587.46 2,587.46 2,587.46 2,587.46 0.0K
13:02 2,587.46 2,587.46 2,587.45 2,587.45 0.0K
13:03 2,587.45 2,587.46 2,587.45 2,587.45 0.0K
13:04 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:05 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:06 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:07 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:08 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:09 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:10 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:11 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:12 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:13 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:14 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:15 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:16 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:17 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:18 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:19 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
13:20 2,587.45 2,587.45 2,587.45 2,587.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar