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

DJDVN
🏛️ Vereinigte Staaten →
2,829.53
Letzte Aktualisierung: 2025-09-30
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
2021-12-31 2,189.12 2,203.87 2,188.91 2,195.51 0.0M
2021-12-30 2,198.60 2,207.25 2,191.64 2,192.50 0.0M
2021-12-29 2,189.23 2,198.56 2,186.17 2,194.93 0.0M
2021-12-28 2,178.93 2,193.72 2,178.93 2,189.22 0.0M
2021-12-27 2,160.20 2,180.68 2,152.35 2,180.49 0.0M
2021-12-23 2,154.81 2,168.69 2,154.81 2,159.02 0.0M
2021-12-22 2,141.21 2,152.15 2,129.69 2,149.76 0.0M
2021-12-21 2,122.47 2,147.60 2,122.47 2,140.08 0.0M
2021-12-20 2,113.16 2,114.61 2,085.33 2,111.95 0.0M
2021-12-17 2,161.40 2,161.40 2,133.22 2,133.76 0.0M
2021-12-16 2,154.47 2,182.08 2,154.15 2,165.56 0.0M
2021-12-15 2,130.93 2,147.49 2,117.42 2,144.81 0.0M
2021-12-14 2,118.28 2,140.31 2,117.97 2,124.29 0.0M
2021-12-13 2,126.84 2,131.04 2,113.06 2,121.32 0.0M
2021-12-10 2,131.94 2,134.19 2,117.01 2,130.22 0.0M
2021-12-09 2,118.92 2,130.75 2,112.81 2,119.78 0.0M
2021-12-08 2,134.52 2,141.78 2,125.41 2,127.80 0.0M
2021-12-07 2,121.45 2,140.25 2,118.00 2,130.15 0.0M
2021-12-06 2,102.13 2,128.00 2,101.65 2,111.53 0.0M
2021-12-03 2,088.85 2,094.95 2,068.27 2,083.24 0.0M
2021-12-02 2,044.37 2,094.61 2,040.52 2,081.20 0.0M
2021-12-01 2,074.22 2,098.27 2,034.92 2,035.19 0.0M
2021-11-30 2,086.69 2,086.69 2,047.42 2,049.26 0.0M
2021-11-29 2,116.02 2,118.79 2,092.06 2,105.11 0.0M
2021-11-26 2,109.54 2,109.54 2,081.42 2,097.25 0.0M
2021-11-24 2,147.96 2,154.84 2,145.82 2,149.24 0.0M
2021-11-23 2,141.03 2,154.34 2,139.70 2,151.12 0.0M
2021-11-22 2,117.82 2,148.07 2,115.94 2,135.11 0.0M
2021-11-19 2,119.01 2,119.01 2,104.20 2,111.51 0.0M
2021-11-18 2,141.87 2,145.48 2,122.59 2,128.61 0.0M
2021-11-17 2,147.06 2,147.31 2,136.28 2,141.65 0.0M
2021-11-16 2,162.88 2,165.33 2,151.78 2,152.02 0.0M
2021-11-15 2,155.00 2,162.18 2,150.00 2,160.14 0.0M
2021-11-12 2,150.26 2,156.53 2,143.42 2,148.57 0.0M
2021-11-11 2,143.14 2,153.27 2,140.54 2,150.19 0.0M
2021-11-10 2,139.03 2,151.66 2,138.49 2,142.31 0.0M
2021-11-09 2,136.29 2,140.03 2,128.70 2,138.29 0.0M
2021-11-08 2,152.49 2,155.46 2,134.60 2,139.96 0.0M
2021-11-05 2,138.79 2,155.00 2,138.01 2,145.75 0.0M
2021-11-04 2,138.49 2,141.14 2,110.85 2,123.19 0.0M
2021-11-03 2,115.56 2,139.90 2,111.95 2,135.57 0.0M
2021-11-02 2,127.74 2,129.51 2,114.64 2,122.37 0.0M
2021-11-01 2,109.45 2,129.32 2,109.45 2,126.02 0.0M
2021-10-29 2,111.83 2,118.68 2,095.56 2,102.27 0.0M
2021-10-28 2,100.12 2,115.18 2,100.12 2,114.96 0.0M
2021-10-27 2,135.38 2,135.38 2,098.04 2,098.16 0.0M
2021-10-26 2,144.48 2,146.85 2,136.32 2,136.45 0.0M
2021-10-25 2,146.09 2,147.39 2,136.78 2,141.11 0.0M
2021-10-22 2,138.03 2,148.36 2,132.04 2,141.20 0.0M
2021-10-21 2,141.20 2,145.12 2,124.89 2,134.13 0.0M
2021-10-20 2,118.29 2,147.76 2,116.66 2,145.50 0.0M
2021-10-19 2,115.93 2,119.31 2,107.86 2,119.10 0.0M
2021-10-18 2,108.70 2,118.04 2,100.87 2,106.25 0.0M
2021-10-15 2,127.83 2,131.81 2,115.69 2,115.93 0.0M
2021-10-14 2,096.02 2,118.14 2,093.24 2,116.81 0.0M
2021-10-13 2,078.39 2,089.05 2,056.28 2,083.58 0.0M
2021-10-12 2,084.73 2,092.20 2,074.08 2,079.77 0.0M
2021-10-11 2,100.97 2,108.47 2,083.85 2,084.01 0.0M
2021-10-08 2,102.40 2,109.32 2,096.87 2,097.42 0.0M
2021-10-07 2,101.18 2,115.47 2,097.54 2,099.78 0.0M
2021-10-06 2,072.92 2,092.16 2,055.07 2,091.03 0.0M
2021-10-05 2,086.97 2,101.48 2,076.30 2,089.29 0.0M
2021-10-04 2,071.95 2,093.54 2,069.65 2,080.24 0.0M
2021-10-01 2,054.55 2,084.68 2,043.14 2,071.09 0.0M
2021-09-30 2,086.83 2,086.83 2,043.32 2,043.49 0.0M
2021-09-29 2,071.28 2,088.16 2,062.84 2,079.35 0.0M
2021-09-28 2,090.63 2,097.47 2,065.76 2,068.25 0.0M
2021-09-27 2,075.12 2,103.75 2,075.12 2,087.76 0.0M
2021-09-24 2,060.60 2,076.33 2,060.21 2,066.87 0.0M
2021-09-23 2,044.02 2,074.82 2,042.54 2,062.11 0.0M
2021-09-22 2,028.66 2,048.43 2,028.66 2,033.69 0.0M
2021-09-21 2,030.47 2,035.93 2,011.09 2,012.22 0.0M
2021-09-20 2,027.63 2,029.06 1,996.59 2,019.97 0.0M
2021-09-17 2,063.98 2,075.66 2,052.38 2,053.03 0.0M
2021-09-16 2,085.83 2,089.55 2,064.27 2,069.14 0.0M
2021-09-15 2,061.63 2,088.31 2,061.24 2,084.87 0.0M
2021-09-14 2,089.36 2,089.36 2,056.17 2,061.20 0.0M
2021-09-13 2,081.41 2,091.85 2,073.40 2,083.03 0.0M
2021-09-10 2,091.94 2,094.09 2,066.04 2,066.25 0.0M
2021-09-09 2,085.56 2,099.52 2,082.47 2,083.68 0.0M
2021-09-08 2,085.58 2,096.45 2,083.17 2,090.65 0.0M
2021-09-07 2,104.83 2,106.08 2,087.28 2,087.46 0.0M
2021-09-03 2,117.16 2,118.81 2,106.72 2,108.91 0.0M
2021-09-02 2,104.48 2,119.44 2,104.48 2,119.34 0.0M
2021-09-01 2,106.67 2,106.67 2,091.52 2,100.23 0.0M
2021-08-31 2,096.32 2,107.79 2,095.25 2,102.64 0.0M
2021-08-30 2,110.50 2,110.50 2,097.16 2,097.39 0.0M
2021-08-27 2,090.61 2,113.72 2,090.61 2,109.01 0.0M
2021-08-26 2,105.70 2,105.70 2,086.42 2,086.95 0.0M
2021-08-25 2,095.54 2,114.91 2,089.09 2,106.20 0.0M
2021-08-24 2,095.14 2,099.60 2,086.32 2,094.55 0.0M
2021-08-23 2,093.67 2,098.17 2,090.31 2,091.17 0.0M
2021-08-20 2,059.11 2,085.06 2,054.67 2,082.44 0.0M
2021-08-19 2,063.76 2,079.22 2,052.48 2,062.28 0.0M
2021-08-18 2,095.70 2,102.19 2,076.68 2,077.77 0.0M
2021-08-17 2,101.84 2,109.25 2,081.55 2,101.64 0.0M
2021-08-16 2,106.11 2,119.24 2,094.29 2,111.52 0.0M
2021-08-13 2,114.01 2,116.78 2,107.24 2,112.75 0.0M
2021-08-12 2,114.83 2,115.34 2,100.48 2,111.60 0.0M
2021-08-11 2,097.14 2,112.87 2,090.18 2,112.60 0.0M
2021-08-10 2,073.48 2,096.31 2,071.14 2,092.63 0.0M
2021-08-09 2,072.28 2,079.46 2,064.90 2,074.26 0.0M
2021-08-06 2,071.32 2,083.82 2,068.84 2,076.60 0.0M
2021-08-05 2,050.30 2,060.64 2,049.14 2,060.54 0.0M
2021-08-04 2,051.73 2,057.61 2,036.65 2,039.90 0.0M
2021-08-03 2,051.51 2,067.82 2,032.71 2,067.30 0.0M
2021-08-02 2,055.07 2,077.10 2,044.39 2,045.24 0.0M
2021-07-30 2,059.32 2,071.55 2,042.87 2,046.33 0.0M
2021-07-29 2,064.86 2,071.65 2,055.62 2,064.20 0.0M
2021-07-28 2,055.69 2,059.47 2,036.52 2,051.31 0.0M
2021-07-27 2,036.21 2,053.62 2,024.87 2,053.22 0.0M
2021-07-26 2,035.32 2,051.63 2,035.32 2,046.75 0.0M
2021-07-23 2,027.66 2,036.35 2,020.53 2,034.56 0.0M
2021-07-22 2,033.43 2,034.64 2,015.13 2,019.96 0.0M
2021-07-21 2,031.84 2,048.48 2,031.84 2,033.21 0.0M
2021-07-20 1,994.09 2,031.69 1,990.28 2,019.16 0.0M
2021-07-19 2,010.24 2,013.68 1,974.20 1,989.82 0.0M
2021-07-16 2,061.89 2,062.55 2,034.85 2,036.96 0.0M
2021-07-15 2,040.82 2,058.43 2,039.02 2,055.99 0.0M
2021-07-14 2,055.43 2,065.42 2,042.59 2,050.55 0.0M
2021-07-13 2,071.38 2,072.63 2,048.57 2,050.12 0.0M
2021-07-12 2,060.73 2,077.19 2,050.14 2,074.43 0.0M
2021-07-09 2,052.88 2,071.57 2,052.50 2,070.85 0.0M
2021-07-08 2,032.51 2,045.61 2,022.70 2,033.01 0.0M
2021-07-07 2,044.37 2,057.65 2,039.93 2,055.51 0.0M
2021-07-06 2,075.24 2,075.24 2,033.32 2,051.03 0.0M
2021-07-02 2,082.54 2,082.54 2,070.67 2,078.09 0.0M
2021-07-01 2,072.89 2,086.58 2,068.51 2,080.81 0.0M
2021-06-30 2,053.34 2,068.38 2,053.34 2,065.66 0.0M
2021-06-29 2,072.75 2,079.58 2,052.81 2,054.61 0.0M
2021-06-28 2,086.92 2,086.92 2,062.73 2,067.68 0.0M
2021-06-25 2,069.27 2,088.03 2,066.94 2,086.18 0.0M
2021-06-24 2,058.53 2,069.51 2,051.00 2,066.58 0.0M
2021-06-23 2,063.32 2,065.04 2,051.83 2,052.03 0.0M
2021-06-22 2,064.88 2,070.93 2,051.01 2,060.12 0.0M
2021-06-21 2,036.95 2,066.84 2,036.95 2,065.52 0.0M
2021-06-18 2,050.28 2,050.62 2,021.85 2,022.31 0.0M
2021-06-17 2,117.80 2,118.89 2,064.65 2,070.43 0.0M
2021-06-16 2,133.64 2,133.64 2,108.45 2,117.17 0.0M
2021-06-15 2,128.46 2,141.57 2,122.28 2,135.19 0.0M
2021-06-14 2,140.36 2,143.01 2,117.01 2,125.41 0.0M
2021-06-11 2,138.63 2,142.21 2,132.69 2,141.34 0.0M
2021-06-10 2,150.96 2,153.54 2,132.95 2,133.15 0.0M
2021-06-09 2,141.96 2,145.71 2,135.95 2,136.95 0.0M
2021-06-08 2,141.87 2,146.54 2,125.72 2,144.11 0.0M
2021-06-07 2,153.24 2,155.21 2,141.50 2,144.75 0.0M
2021-06-04 2,150.34 2,152.11 2,139.28 2,148.90 0.0M
2021-06-03 2,129.20 2,148.23 2,127.70 2,146.06 0.0M
2021-06-02 2,142.20 2,145.07 2,129.08 2,140.03 0.0M
2021-06-01 2,140.34 2,145.58 2,129.08 2,137.32 0.0M
2021-05-28 2,130.54 2,130.91 2,117.43 2,125.66 0.0M
2021-05-27 2,128.48 2,134.60 2,122.69 2,125.99 0.0M
2021-05-26 2,111.93 2,117.83 2,102.47 2,115.97 0.0M
2021-05-25 2,140.76 2,140.76 2,106.23 2,107.87 0.0M
2021-05-24 2,142.33 2,145.91 2,133.07 2,138.64 0.0M
2021-05-21 2,131.58 2,143.79 2,123.52 2,132.54 0.0M
2021-05-20 2,119.22 2,132.21 2,111.39 2,124.01 0.0M
2021-05-19 2,117.33 2,120.45 2,091.48 2,120.24 0.0M
2021-05-18 2,156.69 2,158.95 2,136.49 2,137.47 0.0M
2021-05-17 2,155.59 2,167.08 2,152.42 2,161.25 0.0M
2021-05-14 2,141.04 2,161.63 2,141.04 2,156.99 0.0M
2021-05-13 2,086.75 2,138.36 2,085.92 2,129.91 0.0M
2021-05-12 2,134.24 2,136.11 2,089.90 2,091.76 0.0M
2021-05-11 2,150.54 2,152.66 2,121.59 2,130.82 0.0M
2021-05-10 2,166.25 2,186.60 2,161.85 2,161.95 0.0M
2021-05-07 2,128.98 2,156.84 2,126.64 2,153.83 0.0M
2021-05-06 2,124.41 2,143.66 2,112.81 2,143.32 0.0M
2021-05-05 2,114.08 2,120.97 2,104.56 2,119.57 0.0M
2021-05-04 2,101.55 2,113.95 2,094.12 2,113.60 0.0M
2021-05-03 2,096.38 2,117.26 2,091.96 2,104.25 0.0M
2021-04-30 2,088.68 2,089.68 2,076.88 2,082.11 0.0M
2021-04-29 2,084.61 2,095.21 2,079.74 2,094.09 0.0M
2021-04-28 2,067.63 2,075.42 2,065.45 2,072.09 0.0M
2021-04-27 2,060.98 2,066.22 2,055.25 2,062.70 0.0M
2021-04-26 2,065.51 2,071.92 2,058.77 2,062.28 0.0M
2021-04-23 2,043.88 2,067.35 2,040.65 2,061.29 0.0M
2021-04-22 2,070.16 2,070.16 2,042.61 2,042.92 0.0M
2021-04-21 2,043.63 2,073.04 2,043.63 2,070.43 0.0M
2021-04-20 2,054.89 2,057.75 2,039.43 2,046.79 0.0M
2021-04-19 2,074.09 2,075.07 2,055.90 2,061.14 0.0M
2021-04-16 2,070.54 2,077.79 2,066.01 2,071.38 0.0M
2021-04-15 2,052.04 2,059.55 2,042.61 2,058.50 0.0M
2021-04-14 2,032.83 2,056.03 2,032.43 2,049.04 0.0M
2021-04-13 2,033.93 2,038.22 2,018.63 2,033.65 0.0M
2021-04-12 2,038.83 2,045.65 2,036.98 2,042.24 0.0M
2021-04-09 2,032.04 2,039.40 2,025.57 2,034.24 0.0M
2021-04-08 2,031.83 2,032.40 2,017.99 2,026.93 0.0M
2021-04-07 2,039.36 2,045.68 2,030.33 2,036.77 0.0M
2021-04-06 2,030.62 2,040.11 2,030.17 2,035.79 0.0M
2021-04-05 2,033.18 2,041.20 2,028.54 2,033.84 0.0M
2021-04-01 2,007.10 2,020.76 1,995.55 2,020.55 0.0M
2021-03-31 2,008.04 2,016.77 2,002.12 2,004.60 0.0M
2021-03-30 2,008.72 2,015.66 2,002.64 2,011.33 0.0M
2021-03-29 2,003.65 2,020.36 1,996.72 2,008.84 0.0M
2021-03-26 1,999.47 2,017.07 1,993.32 2,015.52 0.0M
2021-03-25 1,951.57 1,992.94 1,938.14 1,986.99 0.0M
2021-03-24 1,958.44 1,981.45 1,954.65 1,954.65 0.0M
2021-03-23 1,967.56 1,974.13 1,944.94 1,951.14 0.0M
2021-03-22 1,983.90 1,984.20 1,969.77 1,979.12 0.0M
2021-03-19 1,987.11 2,003.94 1,968.31 1,988.88 0.0M
2021-03-18 2,001.85 2,028.56 1,991.62 1,996.56 0.0M
2021-03-17 1,992.90 2,002.96 1,977.81 1,998.79 0.0M
2021-03-16 2,001.29 2,001.29 1,979.86 1,990.29 0.0M
2021-03-15 2,006.50 2,012.70 1,992.10 2,012.04 0.0M
2021-03-12 1,988.45 2,006.04 1,986.80 2,005.59 0.0M
2021-03-11 1,974.32 1,995.07 1,969.09 1,974.79 0.0M
2021-03-10 1,949.25 1,983.41 1,946.46 1,978.71 0.0M
2021-03-09 1,957.02 1,968.32 1,938.96 1,942.31 0.0M
2021-03-08 1,936.82 1,979.10 1,933.84 1,965.71 0.0M
2021-03-05 1,895.33 1,929.94 1,869.28 1,923.91 0.0M
2021-03-04 1,890.14 1,903.15 1,846.43 1,873.36 0.0M
2021-03-03 1,882.77 1,914.77 1,882.77 1,890.62 0.0M
2021-03-02 1,880.84 1,890.80 1,874.51 1,878.58 0.0M
2021-03-01 1,861.95 1,894.96 1,861.95 1,881.65 0.0M
2021-02-26 1,856.19 1,865.72 1,825.55 1,834.28 0.0M
2021-02-25 1,910.03 1,910.17 1,858.69 1,863.74 0.0M
2021-02-24 1,873.34 1,908.38 1,873.34 1,902.30 0.0M
2021-02-23 1,869.48 1,876.18 1,848.90 1,871.21 0.0M
2021-02-22 1,840.92 1,867.60 1,840.92 1,861.49 0.0M
2021-02-19 1,823.53 1,845.64 1,823.28 1,841.22 0.0M
2021-02-18 1,817.28 1,824.43 1,810.30 1,815.72 0.0M
2021-02-17 1,815.17 1,826.91 1,808.10 1,823.76 0.0M
2021-02-16 1,812.05 1,820.93 1,809.27 1,817.09 0.0M
2021-02-12 1,786.95 1,804.42 1,785.44 1,801.25 0.0M
2021-02-11 1,800.59 1,806.79 1,776.73 1,791.81 0.0M
2021-02-10 1,803.41 1,807.84 1,789.41 1,801.59 0.0M
2021-02-09 1,790.83 1,798.92 1,782.92 1,796.09 0.0M
2021-02-08 1,777.62 1,792.14 1,777.62 1,792.13 0.0M
2021-02-05 1,773.02 1,779.34 1,764.95 1,770.90 0.0M
2021-02-04 1,742.86 1,761.57 1,737.56 1,761.11 0.0M
2021-02-03 1,726.07 1,744.55 1,723.47 1,742.19 0.0M
2021-02-02 1,720.37 1,741.62 1,717.80 1,727.50 0.0M
2021-02-01 1,699.40 1,711.98 1,686.71 1,707.77 0.0M
2021-01-29 1,719.84 1,728.52 1,683.54 1,690.01 0.0M
2021-01-28 1,723.02 1,741.12 1,723.02 1,724.22 0.0M
2021-01-27 1,731.85 1,740.88 1,713.86 1,717.85 0.0M
2021-01-26 1,760.38 1,763.32 1,739.50 1,750.53 0.0M
2021-01-25 1,735.07 1,752.57 1,728.91 1,751.55 0.0M
2021-01-22 1,734.71 1,749.42 1,728.12 1,746.14 0.0M
2021-01-21 1,763.97 1,767.41 1,750.55 1,752.79 0.0M
2021-01-20 1,766.82 1,768.04 1,756.86 1,764.88 0.0M
2021-01-19 1,771.60 1,773.09 1,760.44 1,766.31 0.0M
2021-01-15 1,760.61 1,770.05 1,744.26 1,762.84 0.0M
2021-01-14 1,765.20 1,788.26 1,760.14 1,778.81 0.0M
2021-01-13 1,759.64 1,765.79 1,750.47 1,759.36 0.0M
2021-01-12 1,747.60 1,763.58 1,741.14 1,761.72 0.0M
2021-01-11 1,720.97 1,744.75 1,715.77 1,742.12 0.0M
2021-01-08 1,749.13 1,749.25 1,718.72 1,736.41 0.0M
2021-01-07 1,750.47 1,759.40 1,742.57 1,744.02 0.0M
2021-01-06 1,697.37 1,750.66 1,697.37 1,739.46 0.0M
2021-01-05 1,656.61 1,684.32 1,653.37 1,672.46 0.0M
2021-01-04 1,685.01 1,687.83 1,643.03 1,654.05 0.0M