Dow Jones U.S. Select Dividend Total Return (DJDVY)

DJDVY
🏛️ Vereinigte Staaten →
3,883.65
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
2021-12-31 2,886.56 2,901.53 2,881.84 2,890.52 0.0M
2021-12-30 2,894.59 2,905.97 2,885.43 2,886.56 0.0M
2021-12-29 2,881.90 2,894.20 2,877.89 2,889.41 0.0M
2021-12-28 2,870.40 2,887.83 2,868.35 2,881.90 0.0M
2021-12-27 2,842.15 2,870.66 2,833.36 2,870.40 0.0M
2021-12-23 2,829.96 2,854.88 2,829.96 2,842.15 0.0M
2021-12-22 2,818.71 2,833.11 2,803.54 2,829.96 0.0M
2021-12-21 2,779.88 2,826.47 2,779.88 2,816.58 0.0M
2021-12-20 2,808.33 2,808.33 2,744.39 2,779.42 0.0M
2021-12-17 2,850.20 2,850.20 2,807.32 2,808.03 0.0M
2021-12-16 2,823.21 2,871.48 2,823.21 2,849.75 0.0M
2021-12-15 2,795.19 2,825.64 2,786.06 2,822.11 0.0M
2021-12-14 2,792.32 2,816.15 2,786.76 2,795.07 0.0M
2021-12-13 2,802.37 2,803.45 2,779.81 2,790.66 0.0M
2021-12-10 2,804.64 2,807.60 2,784.99 2,802.37 0.0M
2021-12-09 2,800.08 2,803.07 2,779.51 2,788.64 0.0M
2021-12-08 2,802.31 2,817.19 2,795.67 2,798.81 0.0M
2021-12-07 2,790.28 2,815.02 2,785.74 2,801.73 0.0M
2021-12-06 2,739.98 2,798.84 2,739.98 2,777.19 0.0M
2021-12-03 2,737.53 2,755.38 2,720.29 2,739.98 0.0M
2021-12-02 2,677.20 2,754.77 2,677.20 2,737.20 0.0M
2021-12-01 2,695.12 2,759.42 2,676.12 2,676.46 0.0M
2021-11-30 2,769.18 2,769.18 2,692.48 2,694.90 0.0M
2021-11-29 2,758.01 2,785.97 2,750.83 2,767.98 0.0M
2021-11-26 2,826.57 2,826.57 2,736.67 2,757.49 0.0M
2021-11-24 2,828.06 2,832.89 2,821.03 2,825.53 0.0M
2021-11-23 2,806.92 2,832.20 2,806.92 2,827.98 0.0M
2021-11-22 2,776.28 2,823.96 2,776.28 2,806.92 0.0M
2021-11-19 2,785.59 2,785.59 2,766.13 2,775.75 0.0M
2021-11-18 2,815.41 2,820.39 2,790.30 2,798.22 0.0M
2021-11-17 2,829.81 2,829.81 2,808.27 2,815.33 0.0M
2021-11-16 2,839.58 2,846.10 2,828.28 2,828.60 0.0M
2021-11-15 2,824.12 2,841.81 2,824.12 2,839.13 0.0M
2021-11-12 2,827.02 2,834.31 2,817.08 2,823.85 0.0M
2021-11-11 2,815.19 2,829.58 2,812.86 2,825.54 0.0M
2021-11-10 2,810.96 2,827.46 2,810.17 2,815.19 0.0M
2021-11-09 2,812.39 2,812.39 2,796.84 2,809.44 0.0M
2021-11-08 2,819.17 2,831.68 2,804.28 2,811.31 0.0M
2021-11-05 2,809.68 2,830.96 2,808.65 2,818.82 0.0M
2021-11-04 2,806.36 2,812.63 2,772.85 2,789.06 0.0M
2021-11-03 2,787.54 2,810.56 2,773.84 2,804.87 0.0M
2021-11-02 2,792.32 2,796.91 2,777.38 2,787.54 0.0M
2021-11-01 2,761.14 2,796.66 2,761.14 2,792.32 0.0M
2021-10-29 2,779.08 2,782.67 2,752.32 2,761.14 0.0M
2021-10-28 2,755.67 2,777.54 2,755.67 2,777.25 0.0M
2021-10-27 2,805.26 2,805.26 2,754.82 2,754.99 0.0M
2021-10-26 2,811.37 2,818.91 2,805.08 2,805.26 0.0M
2021-10-25 2,811.49 2,819.62 2,805.69 2,811.37 0.0M
2021-10-22 2,802.27 2,820.90 2,799.47 2,811.49 0.0M
2021-10-21 2,817.12 2,817.12 2,790.05 2,802.19 0.0M
2021-10-20 2,782.46 2,820.09 2,779.25 2,817.12 0.0M
2021-10-19 2,765.58 2,782.73 2,765.58 2,782.46 0.0M
2021-10-18 2,768.79 2,781.06 2,758.51 2,765.58 0.0M
2021-10-15 2,779.45 2,799.14 2,777.98 2,778.29 0.0M
2021-10-14 2,735.95 2,781.20 2,735.95 2,779.45 0.0M
2021-10-13 2,730.75 2,742.94 2,699.91 2,735.76 0.0M
2021-10-12 2,736.32 2,747.08 2,723.28 2,730.75 0.0M
2021-10-11 2,753.93 2,768.44 2,736.11 2,736.32 0.0M
2021-10-08 2,757.20 2,769.55 2,753.21 2,753.93 0.0M
2021-10-07 2,746.66 2,777.56 2,746.66 2,756.96 0.0M
2021-10-06 2,742.67 2,746.44 2,697.76 2,744.95 0.0M
2021-10-05 2,730.79 2,758.68 2,725.62 2,742.67 0.0M
2021-10-04 2,718.78 2,748.26 2,716.89 2,730.79 0.0M
2021-10-01 2,682.55 2,736.62 2,682.09 2,718.78 0.0M
2021-09-30 2,729.62 2,739.45 2,682.32 2,682.55 0.0M
2021-09-29 2,715.83 2,741.20 2,707.96 2,729.62 0.0M
2021-09-28 2,740.79 2,753.08 2,711.46 2,714.73 0.0M
2021-09-27 2,723.54 2,761.12 2,723.54 2,740.13 0.0M
2021-09-24 2,706.47 2,725.14 2,703.98 2,712.72 0.0M
2021-09-23 2,669.35 2,723.15 2,669.35 2,706.47 0.0M
2021-09-22 2,662.49 2,688.44 2,662.49 2,669.09 0.0M
2021-09-21 2,651.27 2,672.02 2,639.43 2,640.92 0.0M
2021-09-20 2,694.61 2,694.61 2,620.33 2,651.01 0.0M
2021-09-17 2,715.71 2,724.00 2,693.45 2,694.31 0.0M
2021-09-16 2,736.17 2,742.12 2,708.94 2,715.34 0.0M
2021-09-15 2,705.46 2,740.40 2,704.89 2,735.88 0.0M
2021-09-14 2,741.49 2,741.49 2,697.96 2,704.57 0.0M
2021-09-13 2,710.21 2,743.78 2,710.21 2,732.21 0.0M
2021-09-10 2,733.06 2,746.72 2,709.94 2,710.21 0.0M
2021-09-09 2,743.28 2,753.84 2,731.48 2,733.06 0.0M
2021-09-08 2,737.79 2,749.36 2,731.94 2,741.75 0.0M
2021-09-07 2,765.89 2,765.89 2,737.23 2,737.48 0.0M
2021-09-03 2,776.30 2,778.46 2,762.62 2,765.48 0.0M
2021-09-02 2,754.61 2,779.29 2,754.61 2,779.16 0.0M
2021-09-01 2,757.09 2,762.32 2,742.46 2,753.88 0.0M
2021-08-31 2,750.92 2,763.77 2,747.33 2,757.01 0.0M
2021-08-30 2,765.39 2,766.98 2,749.50 2,749.81 0.0M
2021-08-27 2,736.69 2,771.06 2,736.69 2,764.88 0.0M
2021-08-26 2,760.96 2,760.96 2,734.96 2,735.66 0.0M
2021-08-25 2,745.59 2,772.28 2,738.44 2,760.87 0.0M
2021-08-24 2,741.17 2,752.21 2,734.81 2,745.59 0.0M
2021-08-23 2,730.09 2,750.34 2,730.09 2,741.17 0.0M
2021-08-20 2,703.15 2,733.00 2,693.17 2,729.57 0.0M
2021-08-19 2,723.64 2,725.34 2,690.29 2,703.14 0.0M
2021-08-18 2,755.18 2,755.36 2,721.92 2,723.35 0.0M
2021-08-17 2,767.66 2,767.66 2,728.07 2,754.40 0.0M
2021-08-16 2,768.84 2,777.33 2,744.63 2,767.22 0.0M
2021-08-13 2,767.70 2,774.11 2,761.61 2,768.84 0.0M
2021-08-12 2,769.75 2,772.06 2,752.60 2,767.16 0.0M
2021-08-11 2,742.00 2,768.27 2,738.55 2,767.91 0.0M
2021-08-10 2,717.59 2,746.48 2,713.49 2,741.65 0.0M
2021-08-09 2,721.58 2,724.39 2,705.32 2,717.59 0.0M
2021-08-06 2,699.45 2,729.71 2,699.45 2,720.25 0.0M
2021-08-05 2,672.80 2,699.24 2,672.80 2,699.11 0.0M
2021-08-04 2,708.07 2,708.07 2,667.51 2,671.77 0.0M
2021-08-03 2,678.59 2,708.16 2,662.17 2,707.48 0.0M
2021-08-02 2,680.01 2,720.32 2,677.47 2,678.59 0.0M
2021-07-30 2,704.55 2,713.04 2,675.48 2,680.01 0.0M
2021-07-29 2,687.14 2,712.68 2,687.14 2,702.93 0.0M
2021-07-28 2,688.09 2,696.26 2,666.23 2,685.59 0.0M
2021-07-27 2,679.62 2,688.61 2,650.98 2,688.09 0.0M
2021-07-26 2,663.66 2,686.00 2,663.66 2,679.62 0.0M
2021-07-23 2,654.63 2,666.00 2,645.28 2,663.66 0.0M
2021-07-22 2,661.89 2,663.75 2,638.22 2,644.55 0.0M
2021-07-21 2,643.50 2,681.84 2,643.50 2,661.89 0.0M
2021-07-20 2,605.09 2,659.90 2,605.09 2,643.50 0.0M
2021-07-19 2,631.81 2,636.32 2,584.63 2,605.09 0.0M
2021-07-16 2,691.69 2,700.27 2,664.01 2,666.78 0.0M
2021-07-15 2,671.83 2,694.88 2,669.48 2,691.69 0.0M
2021-07-14 2,684.14 2,704.04 2,674.14 2,684.57 0.0M
2021-07-13 2,715.77 2,715.77 2,681.92 2,683.95 0.0M
2021-07-12 2,711.08 2,719.38 2,683.98 2,715.77 0.0M
2021-07-09 2,661.71 2,712.02 2,661.71 2,711.08 0.0M
2021-07-08 2,692.11 2,692.11 2,647.98 2,661.48 0.0M
2021-07-07 2,684.56 2,693.22 2,670.03 2,690.43 0.0M
2021-07-06 2,720.16 2,720.16 2,661.39 2,684.56 0.0M
2021-07-02 2,723.77 2,725.73 2,710.19 2,719.90 0.0M
2021-07-01 2,703.49 2,730.88 2,703.49 2,723.33 0.0M
2021-06-30 2,689.04 2,707.06 2,687.38 2,703.49 0.0M
2021-06-29 2,706.56 2,721.72 2,686.68 2,689.04 0.0M
2021-06-28 2,730.18 2,731.14 2,699.48 2,705.96 0.0M
2021-06-25 2,704.53 2,732.59 2,704.53 2,730.18 0.0M
2021-06-24 2,686.02 2,708.35 2,684.14 2,704.53 0.0M
2021-06-23 2,695.83 2,702.28 2,684.98 2,685.25 0.0M
2021-06-22 2,702.07 2,709.99 2,683.91 2,695.83 0.0M
2021-06-21 2,646.35 2,704.64 2,646.35 2,702.90 0.0M
2021-06-18 2,709.50 2,709.50 2,645.76 2,646.35 0.0M
2021-06-17 2,770.42 2,772.66 2,701.69 2,709.25 0.0M
2021-06-16 2,794.27 2,794.27 2,759.00 2,770.42 0.0M
2021-06-15 2,781.52 2,802.21 2,776.97 2,793.87 0.0M
2021-06-14 2,803.95 2,803.95 2,769.89 2,780.88 0.0M
2021-06-11 2,790.04 2,801.89 2,789.44 2,800.76 0.0M
2021-06-10 2,795.48 2,816.71 2,789.79 2,790.04 0.0M
2021-06-09 2,804.71 2,806.26 2,793.51 2,794.81 0.0M
2021-06-08 2,804.89 2,807.13 2,779.90 2,803.96 0.0M
2021-06-07 2,810.36 2,818.43 2,800.49 2,804.75 0.0M
2021-06-04 2,806.82 2,814.29 2,797.52 2,810.10 0.0M
2021-06-03 2,799.01 2,809.03 2,782.18 2,806.20 0.0M
2021-06-02 2,794.95 2,804.60 2,783.69 2,798.01 0.0M
2021-06-01 2,779.07 2,805.06 2,779.07 2,794.26 0.0M
2021-05-28 2,780.36 2,785.86 2,768.23 2,778.98 0.0M
2021-05-27 2,766.09 2,790.27 2,766.09 2,779.02 0.0M
2021-05-26 2,755.54 2,768.28 2,748.21 2,765.85 0.0M
2021-05-25 2,795.36 2,798.13 2,753.00 2,755.15 0.0M
2021-05-24 2,787.75 2,804.87 2,787.75 2,795.36 0.0M
2021-05-21 2,776.09 2,801.94 2,775.45 2,787.23 0.0M
2021-05-20 2,771.46 2,786.81 2,759.60 2,776.09 0.0M
2021-05-19 2,793.80 2,793.80 2,733.45 2,771.04 0.0M
2021-05-18 2,825.14 2,825.14 2,792.17 2,793.44 0.0M
2021-05-17 2,818.76 2,831.87 2,812.72 2,824.26 0.0M
2021-05-14 2,783.76 2,824.71 2,783.76 2,818.66 0.0M
2021-05-13 2,733.84 2,794.10 2,725.59 2,783.06 0.0M
2021-05-12 2,784.47 2,790.90 2,730.52 2,732.96 0.0M
2021-05-11 2,824.63 2,824.63 2,771.72 2,783.77 0.0M
2021-05-10 2,814.13 2,856.57 2,814.13 2,824.37 0.0M
2021-05-07 2,800.64 2,817.53 2,778.08 2,813.60 0.0M
2021-05-06 2,769.51 2,799.99 2,759.69 2,799.53 0.0M
2021-05-05 2,760.54 2,769.92 2,748.50 2,768.10 0.0M
2021-05-04 2,748.06 2,760.66 2,734.76 2,760.20 0.0M
2021-05-03 2,737.69 2,764.95 2,731.92 2,747.96 0.0M
2021-04-30 2,735.18 2,735.18 2,712.22 2,719.04 0.0M
2021-04-29 2,706.20 2,735.94 2,706.20 2,734.47 0.0M
2021-04-28 2,693.47 2,709.91 2,693.47 2,705.57 0.0M
2021-04-27 2,692.68 2,697.82 2,683.51 2,693.23 0.0M
2021-04-26 2,696.90 2,705.27 2,688.10 2,692.68 0.0M
2021-04-23 2,668.23 2,699.30 2,664.44 2,691.39 0.0M
2021-04-22 2,702.96 2,702.96 2,666.65 2,667.05 0.0M
2021-04-21 2,672.11 2,706.38 2,667.97 2,702.96 0.0M
2021-04-20 2,690.84 2,690.84 2,662.50 2,672.11 0.0M
2021-04-19 2,707.75 2,709.02 2,684.00 2,690.84 0.0M
2021-04-16 2,687.39 2,712.57 2,687.39 2,704.20 0.0M
2021-04-15 2,675.04 2,688.77 2,666.64 2,687.39 0.0M
2021-04-14 2,655.08 2,684.17 2,653.36 2,675.04 0.0M
2021-04-13 2,666.10 2,666.10 2,635.28 2,654.90 0.0M
2021-04-12 2,661.65 2,670.57 2,659.24 2,666.10 0.0M
2021-04-09 2,652.79 2,662.38 2,644.34 2,655.67 0.0M
2021-04-08 2,660.05 2,660.05 2,634.39 2,646.06 0.0M
2021-04-07 2,657.13 2,669.77 2,650.00 2,658.41 0.0M
2021-04-06 2,654.58 2,662.77 2,649.79 2,657.13 0.0M
2021-04-05 2,637.23 2,664.19 2,637.23 2,654.58 0.0M
2021-04-01 2,616.41 2,637.51 2,604.60 2,637.23 0.0M
2021-03-31 2,625.20 2,632.31 2,613.18 2,616.41 0.0M
2021-03-30 2,622.67 2,630.85 2,613.86 2,625.20 0.0M
2021-03-29 2,630.36 2,636.67 2,605.82 2,621.65 0.0M
2021-03-26 2,593.12 2,632.38 2,593.12 2,630.36 0.0M
2021-03-25 2,550.93 2,600.89 2,529.38 2,593.12 0.0M
2021-03-24 2,547.29 2,585.89 2,547.29 2,550.93 0.0M
2021-03-23 2,567.36 2,575.94 2,537.85 2,545.94 0.0M
2021-03-22 2,595.10 2,595.10 2,570.17 2,582.37 0.0M
2021-03-19 2,605.54 2,614.75 2,568.27 2,595.10 0.0M
2021-03-18 2,607.86 2,646.70 2,598.51 2,604.95 0.0M
2021-03-17 2,597.01 2,613.30 2,580.48 2,607.86 0.0M
2021-03-16 2,625.40 2,625.40 2,583.05 2,596.67 0.0M
2021-03-15 2,616.66 2,625.75 2,598.87 2,624.88 0.0M
2021-03-12 2,577.44 2,616.97 2,577.44 2,616.38 0.0M
2021-03-11 2,580.88 2,602.14 2,568.25 2,575.68 0.0M
2021-03-10 2,533.29 2,586.90 2,533.29 2,580.77 0.0M
2021-03-09 2,564.61 2,567.20 2,528.92 2,533.29 0.0M
2021-03-08 2,509.20 2,580.91 2,509.20 2,563.45 0.0M
2021-03-05 2,443.87 2,516.70 2,437.60 2,508.83 0.0M
2021-03-04 2,465.70 2,481.36 2,407.42 2,442.52 0.0M
2021-03-03 2,449.21 2,496.22 2,449.21 2,464.74 0.0M
2021-03-02 2,452.97 2,464.89 2,443.66 2,448.97 0.0M
2021-03-01 2,391.50 2,470.31 2,391.50 2,452.97 0.0M
2021-02-26 2,430.17 2,432.08 2,379.72 2,391.10 0.0M
2021-02-25 2,479.74 2,489.73 2,422.63 2,429.22 0.0M
2021-02-24 2,438.84 2,487.27 2,438.84 2,479.36 0.0M
2021-02-23 2,426.24 2,445.31 2,409.76 2,438.84 0.0M
2021-02-22 2,399.71 2,434.09 2,399.32 2,426.13 0.0M
2021-02-19 2,366.48 2,405.48 2,366.48 2,399.71 0.0M
2021-02-18 2,368.51 2,377.82 2,359.59 2,366.48 0.0M
2021-02-17 2,368.62 2,380.98 2,356.46 2,376.87 0.0M
2021-02-16 2,348.17 2,372.98 2,348.17 2,367.98 0.0M
2021-02-12 2,335.37 2,351.11 2,326.38 2,346.98 0.0M
2021-02-11 2,347.85 2,353.90 2,314.74 2,334.39 0.0M
2021-02-10 2,340.07 2,354.96 2,330.95 2,346.81 0.0M
2021-02-09 2,335.24 2,343.16 2,322.33 2,339.48 0.0M
2021-02-08 2,306.41 2,333.94 2,306.41 2,333.93 0.0M
2021-02-05 2,293.47 2,317.22 2,293.47 2,306.22 0.0M
2021-02-04 2,269.70 2,294.08 2,262.81 2,293.47 0.0M
2021-02-03 2,249.34 2,271.55 2,244.10 2,268.48 0.0M
2021-02-02 2,223.93 2,267.73 2,223.93 2,249.34 0.0M
2021-02-01 2,200.42 2,229.02 2,196.13 2,223.54 0.0M
2021-01-29 2,245.86 2,250.56 2,192.00 2,200.42 0.0M
2021-01-28 2,236.64 2,266.56 2,236.64 2,244.57 0.0M
2021-01-27 2,278.66 2,278.66 2,230.93 2,236.12 0.0M
2021-01-26 2,279.98 2,295.31 2,264.30 2,278.66 0.0M
2021-01-25 2,258.53 2,281.32 2,250.52 2,279.98 0.0M
2021-01-22 2,281.61 2,281.61 2,249.49 2,272.94 0.0M
2021-01-21 2,297.34 2,300.64 2,278.69 2,281.61 0.0M
2021-01-20 2,299.21 2,301.45 2,286.90 2,297.34 0.0M
2021-01-19 2,306.09 2,307.87 2,291.57 2,299.21 0.0M
2021-01-15 2,315.43 2,315.43 2,270.46 2,294.64 0.0M
2021-01-14 2,290.22 2,327.73 2,290.22 2,315.43 0.0M
2021-01-13 2,290.43 2,298.44 2,278.49 2,290.07 0.0M
2021-01-12 2,267.63 2,295.56 2,266.35 2,293.13 0.0M
2021-01-11 2,260.19 2,271.04 2,233.33 2,267.63 0.0M
2021-01-08 2,270.68 2,276.90 2,237.16 2,260.19 0.0M
2021-01-07 2,264.21 2,289.87 2,264.21 2,269.85 0.0M
2021-01-06 2,176.59 2,278.36 2,176.59 2,263.80 0.0M
2021-01-05 2,152.63 2,192.03 2,151.75 2,176.59 0.0M
2021-01-04 2,185.73 2,196.59 2,138.30 2,152.63 0.0M