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
2024-12-31 2,561.99 2,573.39 2,550.42 2,561.81 0.0M
2024-12-30 2,560.68 2,564.04 2,537.46 2,556.40 0.0M
2024-12-27 2,575.36 2,595.79 2,566.33 2,575.53 0.0M
2024-12-26 2,576.95 2,592.79 2,574.08 2,589.63 0.0M
2024-12-25 2,570.97 2,588.03 2,567.83 2,587.45 0.0M
2024-12-24 2,570.97 2,588.03 2,567.83 2,587.45 0.0M
2024-12-23 2,556.05 2,573.03 2,544.91 2,571.50 0.0M
2024-12-20 2,523.01 2,575.61 2,521.09 2,565.45 0.0M
2024-12-19 2,545.47 2,561.36 2,529.67 2,529.95 0.0M
2024-12-18 2,610.19 2,615.61 2,533.75 2,534.73 0.0M
2024-12-17 2,618.71 2,628.60 2,604.24 2,611.53 0.0M
2024-12-16 2,649.15 2,653.07 2,631.99 2,633.80 0.0M
2024-12-13 2,650.92 2,656.65 2,636.41 2,649.11 0.0M
2024-12-12 2,660.24 2,664.41 2,650.73 2,650.73 0.0M
2024-12-11 2,680.15 2,680.68 2,656.25 2,656.65 0.0M
2024-12-10 2,680.13 2,686.07 2,653.34 2,671.18 0.0M
2024-12-09 2,708.10 2,712.63 2,681.52 2,682.39 0.0M
2024-12-06 2,725.61 2,728.91 2,699.77 2,704.47 0.0M
2024-12-05 2,718.20 2,731.71 2,716.28 2,719.23 0.0M
2024-12-04 2,724.73 2,726.36 2,705.33 2,715.57 0.0M
2024-12-03 2,752.12 2,754.88 2,727.30 2,727.58 0.0M
2024-12-02 2,776.10 2,776.10 2,738.05 2,743.56 0.0M
2024-11-29 2,776.50 2,782.88 2,767.34 2,774.03 0.0M
2024-11-27 2,780.27 2,787.72 2,769.29 2,771.08 0.0M
2024-11-26 2,771.34 2,775.82 2,760.64 2,773.13 0.0M
2024-11-25 2,766.82 2,786.57 2,766.82 2,774.53 0.0M
2024-11-22 2,729.80 2,755.41 2,729.80 2,749.58 0.0M
2024-11-21 2,693.76 2,727.91 2,689.57 2,724.91 0.0M
2024-11-20 2,681.99 2,690.64 2,672.55 2,688.65 0.0M
2024-11-19 2,671.89 2,684.04 2,660.53 2,681.00 0.0M
2024-11-18 2,678.67 2,697.56 2,677.69 2,692.57 0.0M
2024-11-15 2,669.47 2,682.20 2,664.62 2,678.02 0.0M
2024-11-14 2,677.36 2,683.57 2,667.41 2,669.66 0.0M
2024-11-13 2,679.89 2,692.03 2,669.70 2,675.42 0.0M
2024-11-12 2,684.76 2,691.71 2,664.67 2,674.32 0.0M
2024-11-11 2,685.91 2,708.64 2,684.80 2,692.20 0.0M
2024-11-08 2,663.99 2,682.53 2,659.88 2,674.07 0.0M
2024-11-07 2,678.11 2,682.40 2,657.75 2,662.42 0.0M
2024-11-06 2,659.41 2,686.32 2,659.36 2,682.22 0.0M
2024-11-05 2,582.33 2,612.94 2,577.74 2,612.66 0.0M
2024-11-04 2,585.82 2,594.67 2,575.22 2,582.58 0.0M
2024-11-01 2,616.02 2,625.69 2,583.92 2,586.77 0.0M
2024-10-31 2,604.07 2,628.58 2,604.07 2,611.18 0.0M
2024-10-30 2,584.82 2,613.54 2,584.82 2,601.63 0.0M
2024-10-29 2,598.90 2,600.63 2,582.30 2,582.82 0.0M
2024-10-28 2,599.40 2,619.92 2,597.98 2,614.73 0.0M
2024-10-25 2,625.63 2,626.60 2,587.61 2,588.89 0.0M
2024-10-24 2,625.14 2,625.14 2,608.57 2,615.83 0.0M
2024-10-23 2,611.18 2,623.24 2,608.98 2,622.32 0.0M
2024-10-22 2,613.64 2,622.56 2,600.39 2,619.02 0.0M
2024-10-21 2,652.70 2,655.41 2,619.49 2,621.50 0.0M
2024-10-18 2,649.33 2,654.88 2,636.25 2,651.63 0.0M
2024-10-17 2,656.38 2,657.05 2,641.65 2,645.05 0.0M
2024-10-16 2,636.60 2,658.49 2,634.61 2,656.12 0.0M
2024-10-15 2,624.33 2,650.32 2,623.75 2,626.63 0.0M
2024-10-14 2,599.85 2,619.41 2,593.91 2,617.43 0.0M
2024-10-11 2,578.05 2,602.70 2,578.05 2,601.38 0.0M
2024-10-10 2,582.82 2,587.87 2,567.32 2,571.42 0.0M
2024-10-09 2,571.38 2,593.57 2,567.77 2,584.11 0.0M
2024-10-08 2,578.01 2,580.89 2,567.63 2,572.16 0.0M
2024-10-07 2,594.30 2,594.30 2,564.86 2,575.73 0.0M
2024-10-04 2,590.49 2,601.39 2,580.88 2,600.66 0.0M
2024-10-03 2,590.12 2,590.64 2,574.97 2,584.29 0.0M
2024-10-02 2,599.87 2,611.50 2,591.14 2,595.92 0.0M
2024-10-01 2,613.03 2,613.67 2,594.71 2,607.05 0.0M
2024-09-30 2,609.93 2,620.22 2,598.24 2,617.77 0.0M
2024-09-27 2,606.98 2,623.19 2,601.25 2,610.30 0.0M
2024-09-26 2,586.46 2,603.01 2,586.46 2,597.52 0.0M
2024-09-25 2,601.05 2,602.46 2,578.07 2,581.00 0.0M
2024-09-24 2,597.74 2,611.35 2,592.22 2,596.57 0.0M
2024-09-23 2,599.64 2,604.79 2,593.07 2,599.45 0.0M
2024-09-20 2,591.93 2,593.61 2,579.46 2,592.00 0.0M
2024-09-19 2,597.78 2,602.01 2,579.67 2,593.57 0.0M
2024-09-18 2,583.86 2,606.08 2,576.27 2,579.61 0.0M
2024-09-17 2,587.95 2,600.49 2,577.50 2,583.22 0.0M
2024-09-16 2,573.41 2,587.24 2,569.98 2,584.74 0.0M
2024-09-13 2,540.11 2,560.89 2,540.11 2,560.87 0.0M
2024-09-12 2,523.71 2,533.55 2,511.91 2,531.67 0.0M
2024-09-11 2,524.71 2,524.71 2,482.10 2,521.82 0.0M
2024-09-10 2,543.53 2,543.91 2,523.69 2,534.11 0.0M
2024-09-09 2,521.55 2,548.23 2,519.33 2,541.56 0.0M
2024-09-06 2,544.96 2,557.57 2,512.51 2,514.52 0.0M
2024-09-05 2,571.27 2,573.33 2,534.80 2,544.09 0.0M
2024-09-04 2,559.22 2,575.66 2,547.19 2,556.75 0.0M
2024-09-03 2,558.78 2,571.35 2,550.46 2,558.02 0.0M
2024-08-30 2,552.39 2,570.97 2,544.17 2,569.66 0.0M
2024-08-29 2,543.27 2,557.81 2,526.88 2,548.24 0.0M
2024-08-28 2,531.83 2,550.25 2,527.79 2,535.97 0.0M
2024-08-27 2,538.82 2,543.00 2,527.28 2,533.95 0.0M
2024-08-26 2,546.42 2,558.57 2,540.66 2,543.37 0.0M
2024-08-23 2,514.42 2,542.53 2,509.50 2,536.17 0.0M
2024-08-22 2,502.24 2,509.54 2,494.83 2,502.34 0.0M
2024-08-21 2,498.12 2,501.70 2,487.99 2,501.51 0.0M
2024-08-20 2,495.69 2,500.15 2,487.93 2,490.12 0.0M
2024-08-19 2,484.51 2,500.35 2,484.51 2,499.67 0.0M
2024-08-16 2,467.47 2,485.96 2,465.70 2,484.05 0.0M
2024-08-15 2,464.60 2,469.67 2,453.66 2,464.22 0.0M
2024-08-14 2,441.81 2,456.02 2,438.19 2,448.95 0.0M
2024-08-13 2,426.36 2,442.76 2,417.83 2,440.32 0.0M
2024-08-12 2,429.56 2,438.99 2,411.05 2,417.21 0.0M
2024-08-09 2,418.79 2,428.75 2,400.24 2,423.74 0.0M
2024-08-08 2,396.43 2,422.95 2,394.94 2,420.33 0.0M
2024-08-07 2,413.76 2,434.06 2,391.21 2,392.05 0.0M
2024-08-06 2,380.15 2,421.34 2,376.20 2,396.03 0.0M
2024-08-05 2,412.96 2,413.47 2,371.95 2,379.47 0.0M
2024-08-02 2,473.78 2,477.97 2,420.55 2,448.70 0.0M
2024-08-01 2,501.51 2,513.78 2,474.61 2,485.05 0.0M
2024-07-31 2,503.88 2,513.06 2,485.39 2,495.96 0.0M
2024-07-30 2,486.81 2,501.52 2,482.68 2,497.32 0.0M
2024-07-29 2,488.75 2,488.76 2,467.26 2,482.76 0.0M
2024-07-26 2,470.89 2,488.10 2,467.44 2,485.19 0.0M
2024-07-25 2,448.45 2,479.46 2,445.83 2,459.77 0.0M
2024-07-24 2,445.70 2,465.17 2,438.44 2,447.29 0.0M
2024-07-23 2,440.87 2,448.82 2,433.44 2,438.87 0.0M
2024-07-22 2,435.72 2,446.92 2,417.90 2,446.48 0.0M
2024-07-19 2,450.95 2,450.95 2,424.84 2,433.51 0.0M
2024-07-18 2,452.51 2,482.02 2,441.55 2,444.91 0.0M
2024-07-17 2,434.72 2,475.39 2,434.72 2,465.56 0.0M
2024-07-16 2,408.85 2,441.65 2,405.81 2,440.98 0.0M
2024-07-15 2,401.93 2,413.53 2,398.52 2,401.11 0.0M
2024-07-12 2,389.19 2,411.34 2,384.37 2,399.17 0.0M
2024-07-11 2,351.25 2,383.88 2,349.56 2,381.17 0.0M
2024-07-10 2,318.24 2,336.18 2,313.02 2,335.70 0.0M
2024-07-09 2,302.35 2,325.29 2,298.11 2,311.43 0.0M
2024-07-08 2,307.30 2,317.05 2,299.38 2,306.85 0.0M
2024-07-05 2,312.01 2,313.35 2,296.52 2,302.21 0.0M
2024-07-03 2,321.34 2,332.62 2,312.95 2,313.50 0.0M
2024-07-02 2,308.13 2,317.93 2,306.67 2,317.29 0.0M
2024-07-01 2,327.54 2,341.63 2,307.07 2,309.24 0.0M
2024-06-28 2,314.09 2,329.39 2,311.70 2,321.12 0.0M
2024-06-27 2,304.68 2,309.01 2,297.32 2,308.43 0.0M
2024-06-26 2,309.87 2,316.83 2,301.64 2,313.90 0.0M
2024-06-25 2,344.13 2,345.38 2,317.00 2,321.85 0.0M
2024-06-24 2,322.00 2,353.79 2,319.87 2,347.55 0.0M
2024-06-21 2,318.40 2,322.69 2,309.01 2,315.70 0.0M
2024-06-20 2,301.49 2,319.73 2,299.42 2,316.11 0.0M
2024-06-18 2,289.17 2,304.35 2,289.06 2,302.73 0.0M
2024-06-17 2,277.86 2,295.96 2,271.34 2,292.32 0.0M
2024-06-14 2,282.97 2,291.79 2,271.63 2,283.54 0.0M
2024-06-13 2,306.01 2,306.37 2,286.98 2,300.96 0.0M
2024-06-12 2,335.29 2,341.10 2,302.29 2,309.18 0.0M
2024-06-11 2,304.70 2,309.45 2,292.38 2,308.16 0.0M
2024-06-10 2,313.70 2,324.79 2,302.55 2,318.23 0.0M
2024-06-07 2,317.11 2,339.05 2,315.20 2,324.38 0.0M
2024-06-06 2,338.97 2,349.91 2,329.92 2,333.93 0.0M
2024-06-05 2,351.60 2,351.60 2,333.32 2,343.48 0.0M
2024-06-04 2,342.15 2,355.15 2,337.04 2,349.10 0.0M
2024-06-03 2,376.09 2,376.23 2,343.17 2,355.82 0.0M
2024-05-31 2,332.16 2,374.10 2,329.11 2,372.81 0.0M
2024-05-30 2,309.89 2,329.03 2,306.16 2,328.76 0.0M
2024-05-29 2,307.99 2,307.99 2,293.81 2,298.85 0.0M
2024-05-28 2,348.93 2,356.06 2,323.74 2,328.29 0.0M
2024-05-24 2,343.87 2,350.16 2,339.84 2,348.21 0.0M
2024-05-23 2,369.46 2,369.46 2,331.71 2,334.25 0.0M
2024-05-22 2,380.47 2,385.76 2,366.69 2,372.94 0.0M
2024-05-21 2,388.36 2,396.19 2,383.28 2,392.14 0.0M
2024-05-20 2,399.18 2,400.99 2,387.17 2,389.01 0.0M
2024-05-17 2,398.98 2,398.98 2,389.46 2,397.91 0.0M
2024-05-16 2,393.11 2,402.42 2,388.91 2,394.32 0.0M
2024-05-15 2,399.92 2,402.02 2,388.65 2,394.67 0.0M
2024-05-14 2,384.55 2,388.56 2,375.03 2,382.67 0.0M
2024-05-13 2,376.23 2,387.73 2,370.68 2,372.03 0.0M
2024-05-10 2,372.25 2,374.90 2,363.68 2,369.60 0.0M
2024-05-09 2,343.82 2,365.87 2,341.16 2,365.45 0.0M
2024-05-08 2,328.84 2,346.82 2,325.28 2,345.10 0.0M
2024-05-07 2,337.43 2,348.03 2,333.44 2,336.13 0.0M
2024-05-06 2,326.15 2,330.45 2,318.13 2,326.60 0.0M
2024-05-03 2,319.23 2,324.27 2,302.87 2,313.72 0.0M
2024-05-02 2,304.92 2,309.64 2,288.64 2,302.39 0.0M
2024-05-01 2,275.69 2,315.68 2,274.18 2,290.06 0.0M
2024-04-30 2,287.40 2,292.96 2,278.08 2,278.41 0.0M
2024-04-29 2,294.43 2,306.37 2,294.15 2,302.64 0.0M
2024-04-26 2,293.74 2,299.58 2,285.91 2,286.14 0.0M
2024-04-25 2,299.88 2,305.68 2,274.97 2,293.86 0.0M
2024-04-24 2,282.85 2,309.97 2,273.80 2,307.87 0.0M
2024-04-23 2,282.37 2,302.16 2,280.63 2,294.32 0.0M
2024-04-22 2,268.26 2,293.86 2,258.22 2,283.85 0.0M
2024-04-19 2,234.33 2,266.20 2,231.96 2,265.66 0.0M
2024-04-18 2,230.26 2,236.55 2,221.64 2,231.11 0.0M
2024-04-17 2,222.25 2,231.90 2,206.61 2,221.37 0.0M
2024-04-16 2,224.68 2,224.68 2,202.82 2,209.12 0.0M
2024-04-15 2,261.10 2,271.17 2,219.40 2,229.36 0.0M
2024-04-12 2,263.76 2,271.86 2,237.23 2,243.19 0.0M
2024-04-11 2,285.66 2,286.05 2,256.30 2,271.91 0.0M
2024-04-10 2,299.12 2,299.28 2,267.55 2,279.35 0.0M
2024-04-09 2,332.52 2,339.83 2,318.13 2,332.90 0.0M
2024-04-08 2,315.42 2,332.28 2,314.48 2,325.05 0.0M
2024-04-05 2,301.12 2,315.40 2,291.48 2,310.12 0.0M
2024-04-04 2,335.51 2,343.28 2,301.03 2,306.82 0.0M
2024-04-03 2,321.54 2,328.82 2,316.03 2,319.53 0.0M
2024-04-02 2,328.31 2,332.75 2,319.02 2,322.60 0.0M
2024-04-01 2,350.68 2,350.93 2,331.54 2,335.16 0.0M
2024-03-28 2,340.54 2,355.96 2,336.18 2,352.49 0.0M
2024-03-27 2,296.11 2,337.00 2,296.11 2,336.69 0.0M
2024-03-26 2,304.69 2,307.24 2,282.74 2,282.75 0.0M
2024-03-25 2,297.84 2,311.69 2,295.73 2,298.83 0.0M
2024-03-22 2,318.72 2,321.72 2,293.73 2,294.06 0.0M
2024-03-21 2,305.25 2,320.66 2,303.78 2,311.73 0.0M
2024-03-20 2,271.59 2,301.25 2,268.99 2,298.48 0.0M
2024-03-19 2,260.72 2,275.66 2,259.93 2,274.12 0.0M
2024-03-18 2,257.51 2,268.41 2,245.17 2,260.54 0.0M
2024-03-15 2,242.15 2,267.01 2,242.15 2,256.96 0.0M
2024-03-14 2,269.77 2,276.01 2,240.01 2,252.92 0.0M
2024-03-13 2,277.14 2,290.01 2,271.63 2,277.57 0.0M
2024-03-12 2,276.28 2,281.77 2,260.37 2,270.28 0.0M
2024-03-11 2,262.68 2,279.52 2,259.92 2,278.70 0.0M
2024-03-08 2,269.11 2,275.66 2,262.25 2,266.53 0.0M
2024-03-07 2,266.53 2,272.44 2,258.68 2,262.71 0.0M
2024-03-06 2,250.41 2,256.54 2,236.77 2,249.90 0.0M
2024-03-05 2,227.53 2,254.85 2,227.53 2,239.17 0.0M
2024-03-04 2,210.25 2,235.08 2,210.19 2,229.61 0.0M
2024-03-01 2,206.68 2,209.56 2,191.40 2,208.38 0.0M
2024-02-29 2,213.72 2,218.60 2,201.51 2,209.70 0.0M
2024-02-28 2,197.82 2,211.17 2,194.83 2,202.63 0.0M
2024-02-27 2,193.43 2,205.15 2,189.18 2,204.17 0.0M
2024-02-26 2,201.40 2,205.25 2,180.73 2,183.85 0.0M
2024-02-23 2,202.96 2,216.41 2,198.26 2,208.57 0.0M
2024-02-22 2,197.48 2,204.87 2,189.35 2,200.83 0.0M
2024-02-21 2,189.19 2,200.85 2,182.22 2,200.34 0.0M
2024-02-20 2,183.23 2,200.50 2,177.16 2,186.89 0.0M
2024-02-16 2,188.25 2,199.55 2,178.61 2,189.95 0.0M
2024-02-15 2,168.57 2,198.92 2,168.57 2,196.66 0.0M
2024-02-14 2,158.96 2,164.61 2,146.91 2,160.62 0.0M
2024-02-13 2,173.10 2,173.66 2,132.39 2,149.32 0.0M
2024-02-12 2,167.89 2,200.22 2,167.89 2,192.56 0.0M
2024-02-09 2,157.64 2,165.74 2,151.86 2,165.74 0.0M
2024-02-08 2,157.82 2,163.75 2,147.43 2,162.78 0.0M
2024-02-07 2,167.03 2,168.99 2,145.87 2,161.62 0.0M
2024-02-06 2,154.55 2,164.63 2,151.29 2,158.86 0.0M
2024-02-05 2,169.54 2,169.54 2,150.27 2,155.41 0.0M
2024-02-02 2,186.23 2,199.16 2,169.21 2,186.12 0.0M
2024-02-01 2,187.65 2,199.72 2,165.02 2,199.66 0.0M
2024-01-31 2,211.55 2,218.82 2,183.47 2,184.44 0.0M
2024-01-30 2,216.51 2,229.25 2,208.99 2,224.02 0.0M
2024-01-29 2,213.28 2,223.67 2,205.84 2,221.67 0.0M
2024-01-26 2,217.41 2,223.47 2,208.67 2,214.86 0.0M
2024-01-25 2,199.02 2,210.70 2,191.14 2,210.60 0.0M
2024-01-24 2,204.26 2,207.02 2,177.30 2,179.20 0.0M
2024-01-23 2,194.49 2,199.93 2,184.05 2,193.26 0.0M
2024-01-22 2,181.49 2,195.80 2,178.49 2,187.85 0.0M
2024-01-19 2,167.31 2,182.77 2,151.71 2,180.03 0.0M
2024-01-18 2,165.58 2,166.09 2,145.03 2,161.02 0.0M
2024-01-17 2,167.86 2,187.46 2,156.42 2,165.81 0.0M
2024-01-16 2,197.85 2,198.13 2,180.28 2,186.11 0.0M
2024-01-12 2,224.01 2,227.73 2,203.54 2,209.48 0.0M
2024-01-11 2,227.58 2,227.85 2,197.44 2,209.98 0.0M
2024-01-10 2,234.24 2,236.91 2,224.43 2,232.36 0.0M
2024-01-09 2,239.12 2,240.24 2,230.64 2,236.28 0.0M
2024-01-08 2,236.24 2,256.40 2,229.48 2,255.99 0.0M
2024-01-05 2,226.66 2,251.83 2,218.36 2,241.05 0.0M
2024-01-04 2,229.02 2,241.35 2,225.14 2,226.50 0.0M
2024-01-03 2,238.81 2,242.17 2,224.22 2,226.71 0.0M
2024-01-02 2,217.94 2,254.26 2,215.64 2,246.87 0.0M