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
2022-12-30 2,962.19 2,969.48 2,934.15 2,957.26 0.0M
2022-12-29 2,944.26 2,981.38 2,944.26 2,973.17 0.0M
2022-12-28 2,981.04 2,990.14 2,941.67 2,942.95 0.0M
2022-12-27 2,963.91 2,985.24 2,958.60 2,980.82 0.0M
2022-12-23 2,932.69 2,963.96 2,927.02 2,963.91 0.0M
2022-12-22 2,954.77 2,954.77 2,886.50 2,932.69 0.0M
2022-12-21 2,919.20 2,957.98 2,919.20 2,954.77 0.0M
2022-12-20 2,908.63 2,927.69 2,901.05 2,916.88 0.0M
2022-12-19 2,918.11 2,935.35 2,889.46 2,908.09 0.0M
2022-12-16 2,949.61 2,949.61 2,892.13 2,918.11 0.0M
2022-12-15 3,002.65 3,002.65 2,934.17 2,948.37 0.0M
2022-12-14 3,016.28 3,042.17 2,987.87 3,001.72 0.0M
2022-12-13 3,006.30 3,065.54 2,996.54 3,014.03 0.0M
2022-12-12 2,957.53 3,006.15 2,951.20 3,005.95 0.0M
2022-12-09 2,967.15 2,984.00 2,955.89 2,957.53 0.0M
2022-12-08 2,963.97 2,983.49 2,963.97 2,975.23 0.0M
2022-12-07 2,965.89 2,987.49 2,955.96 2,962.88 0.0M
2022-12-06 2,981.26 2,991.20 2,942.97 2,965.38 0.0M
2022-12-05 3,041.02 3,041.02 2,976.80 2,987.50 0.0M
2022-12-02 3,047.89 3,047.89 3,018.46 3,040.85 0.0M
2022-12-01 3,062.16 3,074.60 3,038.52 3,047.52 0.0M
2022-11-30 2,994.46 3,050.25 2,967.72 3,050.21 0.0M
2022-11-29 2,989.79 3,002.12 2,980.97 2,998.47 0.0M
2022-11-28 3,036.34 3,036.34 2,984.23 2,989.49 0.0M
2022-11-25 3,029.03 3,041.54 3,029.03 3,036.06 0.0M
2022-11-23 3,019.91 3,025.02 3,005.02 3,024.44 0.0M
2022-11-22 2,976.19 3,021.59 2,976.19 3,019.79 0.0M
2022-11-21 2,969.11 2,981.21 2,954.15 2,976.19 0.0M
2022-11-18 2,936.41 2,973.64 2,936.41 2,968.43 0.0M
2022-11-17 2,917.97 2,937.41 2,906.52 2,936.41 0.0M
2022-11-16 2,967.27 2,968.58 2,942.92 2,948.80 0.0M
2022-11-15 2,952.16 2,992.85 2,939.56 2,966.42 0.0M
2022-11-14 2,969.36 2,994.01 2,951.85 2,951.85 0.0M
2022-11-11 2,958.03 2,981.62 2,951.10 2,974.83 0.0M
2022-11-10 2,849.78 2,960.22 2,849.78 2,958.03 0.0M
2022-11-09 2,897.26 2,897.26 2,845.25 2,849.12 0.0M
2022-11-08 2,876.96 2,910.49 2,869.75 2,895.15 0.0M
2022-11-07 2,878.61 2,881.78 2,852.85 2,876.96 0.0M
2022-11-04 2,824.70 2,885.93 2,824.70 2,872.85 0.0M
2022-11-03 2,831.19 2,838.54 2,788.46 2,823.43 0.0M
2022-11-02 2,880.41 2,907.80 2,830.13 2,830.68 0.0M
2022-11-01 2,868.44 2,886.91 2,861.76 2,880.01 0.0M
2022-10-31 2,886.96 2,886.96 2,861.33 2,868.04 0.0M
2022-10-28 2,816.55 2,886.84 2,816.55 2,885.54 0.0M
2022-10-27 2,800.75 2,847.54 2,800.75 2,816.06 0.0M
2022-10-26 2,793.13 2,820.95 2,785.67 2,800.52 0.0M
2022-10-25 2,757.43 2,795.54 2,743.98 2,793.13 0.0M
2022-10-24 2,741.65 2,766.47 2,732.76 2,757.43 0.0M
2022-10-21 2,668.93 2,730.82 2,661.26 2,725.59 0.0M
2022-10-20 2,701.36 2,719.70 2,655.57 2,663.97 0.0M
2022-10-19 2,728.11 2,728.76 2,684.26 2,701.36 0.0M
2022-10-18 2,689.14 2,745.87 2,689.14 2,728.11 0.0M
2022-10-17 2,645.50 2,708.32 2,645.50 2,689.14 0.0M
2022-10-14 2,689.18 2,723.02 2,641.01 2,645.50 0.0M
2022-10-13 2,605.25 2,698.44 2,561.94 2,688.95 0.0M
2022-10-12 2,629.21 2,633.65 2,604.95 2,605.25 0.0M
2022-10-11 2,632.29 2,660.07 2,613.37 2,629.21 0.0M
2022-10-10 2,630.88 2,661.87 2,624.55 2,632.29 0.0M
2022-10-07 2,684.31 2,684.31 2,617.52 2,630.88 0.0M
2022-10-06 2,718.51 2,728.40 2,678.51 2,684.05 0.0M
2022-10-05 2,755.09 2,755.09 2,699.11 2,730.58 0.0M
2022-10-04 2,673.85 2,755.46 2,673.85 2,755.09 0.0M
2022-10-03 2,599.42 2,687.06 2,599.42 2,673.85 0.0M
2022-09-30 2,633.24 2,650.75 2,597.35 2,599.42 0.0M
2022-09-29 2,696.04 2,696.04 2,621.97 2,633.00 0.0M
2022-09-28 2,660.75 2,708.20 2,648.77 2,694.78 0.0M
2022-09-27 2,664.57 2,697.23 2,629.93 2,643.61 0.0M
2022-09-26 2,716.25 2,716.25 2,651.77 2,663.88 0.0M
2022-09-23 2,775.97 2,775.97 2,682.59 2,716.25 0.0M
2022-09-22 2,794.18 2,799.41 2,772.00 2,775.60 0.0M
2022-09-21 2,830.82 2,864.31 2,793.72 2,793.93 0.0M
2022-09-20 2,869.70 2,869.70 2,810.92 2,830.82 0.0M
2022-09-19 2,813.37 2,869.91 2,813.05 2,869.16 0.0M
2022-09-16 2,863.68 2,863.68 2,819.54 2,836.72 0.0M
2022-09-15 2,887.74 2,887.98 2,854.56 2,863.02 0.0M
2022-09-14 2,889.17 2,902.69 2,867.09 2,886.71 0.0M
2022-09-13 2,946.35 2,954.33 2,875.06 2,885.42 0.0M
2022-09-12 2,954.86 2,997.69 2,954.86 2,987.78 0.0M
2022-09-09 2,922.65 2,962.83 2,922.65 2,954.86 0.0M
2022-09-08 2,891.74 2,926.20 2,880.67 2,922.65 0.0M
2022-09-07 2,850.04 2,906.88 2,843.54 2,903.94 0.0M
2022-09-06 2,867.06 2,879.83 2,841.66 2,849.26 0.0M
2022-09-02 2,883.04 2,925.66 2,857.00 2,867.06 0.0M
2022-09-01 2,880.55 2,883.91 2,845.91 2,883.04 0.0M
2022-08-31 2,910.37 2,913.49 2,879.55 2,879.64 0.0M
2022-08-30 2,947.10 2,947.10 2,902.71 2,908.61 0.0M
2022-08-29 2,956.21 2,968.69 2,929.38 2,946.80 0.0M
2022-08-26 3,022.52 3,028.17 2,955.08 2,955.09 0.0M
2022-08-25 2,987.80 3,022.28 2,987.80 3,021.94 0.0M
2022-08-24 2,988.97 2,993.04 2,974.69 2,987.80 0.0M
2022-08-23 2,987.61 3,004.75 2,983.48 2,988.97 0.0M
2022-08-22 3,014.29 3,014.29 2,982.50 2,987.44 0.0M
2022-08-19 3,050.02 3,053.38 3,032.28 3,039.57 0.0M
2022-08-18 3,048.73 3,061.20 3,045.04 3,058.83 0.0M
2022-08-17 3,061.00 3,061.97 3,033.70 3,047.86 0.0M
2022-08-16 3,040.62 3,068.99 3,036.65 3,060.71 0.0M
2022-08-15 3,035.28 3,041.36 3,006.87 3,040.38 0.0M
2022-08-12 3,005.92 3,035.57 3,000.58 3,035.28 0.0M
2022-08-11 2,971.88 3,009.63 2,971.88 2,992.84 0.0M
2022-08-10 2,926.52 2,971.85 2,926.52 2,970.25 0.0M
2022-08-09 2,910.16 2,926.37 2,910.16 2,926.15 0.0M
2022-08-08 2,898.25 2,928.97 2,898.25 2,908.98 0.0M
2022-08-05 2,897.75 2,900.78 2,881.62 2,898.02 0.0M
2022-08-04 2,920.45 2,920.45 2,895.00 2,896.98 0.0M
2022-08-03 2,906.04 2,925.85 2,896.99 2,919.66 0.0M
2022-08-02 2,929.36 2,937.78 2,905.02 2,905.50 0.0M
2022-08-01 2,928.79 2,931.41 2,903.49 2,928.85 0.0M
2022-07-29 2,901.65 2,935.27 2,901.65 2,928.52 0.0M
2022-07-28 2,869.18 2,903.10 2,855.79 2,900.25 0.0M
2022-07-27 2,843.35 2,876.63 2,829.62 2,868.19 0.0M
2022-07-26 2,851.26 2,853.65 2,834.97 2,843.35 0.0M
2022-07-25 2,830.75 2,853.58 2,820.78 2,851.26 0.0M
2022-07-22 2,824.74 2,842.00 2,804.98 2,822.66 0.0M
2022-07-21 2,810.40 2,824.84 2,791.21 2,824.74 0.0M
2022-07-20 2,841.52 2,843.14 2,813.26 2,830.76 0.0M
2022-07-19 2,791.79 2,847.02 2,791.79 2,841.52 0.0M
2022-07-18 2,804.82 2,829.04 2,786.00 2,791.65 0.0M
2022-07-15 2,762.37 2,805.26 2,762.37 2,804.82 0.0M
2022-07-14 2,789.10 2,789.10 2,730.02 2,762.37 0.0M
2022-07-13 2,812.26 2,812.26 2,764.80 2,788.87 0.0M
2022-07-12 2,819.27 2,839.89 2,801.33 2,812.26 0.0M
2022-07-11 2,823.88 2,830.19 2,805.00 2,819.27 0.0M
2022-07-08 2,834.57 2,845.25 2,814.82 2,823.76 0.0M
2022-07-07 2,825.00 2,843.57 2,823.60 2,833.74 0.0M
2022-07-06 2,804.67 2,821.28 2,771.05 2,804.87 0.0M
2022-07-05 2,856.47 2,856.47 2,756.51 2,804.42 0.0M
2022-07-01 2,816.91 2,861.61 2,798.31 2,856.47 0.0M
2022-06-30 2,794.33 2,838.87 2,787.11 2,816.42 0.0M
2022-06-29 2,850.81 2,856.18 2,814.17 2,826.44 0.0M
2022-06-28 2,858.11 2,900.65 2,840.07 2,844.31 0.0M
2022-06-27 2,841.77 2,868.87 2,839.62 2,858.11 0.0M
2022-06-24 2,764.62 2,845.16 2,764.62 2,841.77 0.0M
2022-06-23 2,756.63 2,779.79 2,736.06 2,764.62 0.0M
2022-06-22 2,768.59 2,775.35 2,730.85 2,756.42 0.0M
2022-06-21 2,712.63 2,778.13 2,712.63 2,768.59 0.0M
2022-06-17 2,729.63 2,750.94 2,690.60 2,712.63 0.0M
2022-06-16 2,814.48 2,814.48 2,712.03 2,729.36 0.0M
2022-06-15 2,814.06 2,847.00 2,777.40 2,813.54 0.0M
2022-06-14 2,842.69 2,862.62 2,788.43 2,813.39 0.0M
2022-06-13 2,951.66 2,951.66 2,825.51 2,838.64 0.0M
2022-06-10 3,007.83 3,007.83 2,946.20 2,951.66 0.0M
2022-06-09 3,065.09 3,071.60 3,007.55 3,007.83 0.0M
2022-06-08 3,124.70 3,124.70 3,066.10 3,071.00 0.0M
2022-06-07 3,093.28 3,125.36 3,070.69 3,124.42 0.0M
2022-06-06 3,076.04 3,111.50 3,076.04 3,092.92 0.0M
2022-06-03 3,099.44 3,099.44 3,071.58 3,076.04 0.0M
2022-06-02 3,079.62 3,099.00 3,042.69 3,098.44 0.0M
2022-06-01 3,093.07 3,104.62 3,045.13 3,078.54 0.0M
2022-05-31 3,116.68 3,116.68 3,076.67 3,092.47 0.0M
2022-05-27 3,074.27 3,116.63 3,074.27 3,116.51 0.0M
2022-05-26 3,053.62 3,083.76 3,053.62 3,072.88 0.0M
2022-05-25 3,008.81 3,046.86 3,003.65 3,038.86 0.0M
2022-05-24 2,991.05 3,014.66 2,942.83 3,008.81 0.0M
2022-05-23 2,948.74 3,009.38 2,948.74 2,991.05 0.0M
2022-05-20 2,949.65 2,972.58 2,897.42 2,948.25 0.0M
2022-05-19 2,975.72 2,975.87 2,925.45 2,949.65 0.0M
2022-05-18 3,052.47 3,052.47 2,965.86 2,975.30 0.0M
2022-05-17 2,994.66 3,052.35 2,994.66 3,051.74 0.0M
2022-05-16 2,977.91 3,009.33 2,961.34 2,994.30 0.0M
2022-05-13 2,941.56 2,986.21 2,941.56 2,977.91 0.0M
2022-05-12 2,939.37 2,946.98 2,897.83 2,941.08 0.0M
2022-05-11 2,946.39 2,999.86 2,933.81 2,937.59 0.0M
2022-05-10 2,989.31 3,003.91 2,907.30 2,940.64 0.0M
2022-05-09 2,983.71 3,004.09 2,963.78 2,972.86 0.0M
2022-05-06 2,997.83 3,017.47 2,965.68 3,009.34 0.0M
2022-05-05 3,056.12 3,056.12 2,970.56 2,997.39 0.0M
2022-05-04 2,982.44 3,058.42 2,976.49 3,055.25 0.0M
2022-05-03 2,940.92 2,998.22 2,940.92 2,975.74 0.0M
2022-05-02 2,948.41 2,964.23 2,893.09 2,940.92 0.0M
2022-04-29 3,023.82 3,023.82 2,932.55 2,936.72 0.0M
2022-04-28 2,989.08 3,029.01 2,978.50 3,022.43 0.0M
2022-04-27 2,987.25 3,018.78 2,975.85 2,988.04 0.0M
2022-04-26 3,033.87 3,045.13 2,987.20 2,987.25 0.0M
2022-04-25 3,046.50 3,046.50 2,966.00 3,033.87 0.0M
2022-04-22 3,116.80 3,116.80 3,044.55 3,046.50 0.0M
2022-04-21 3,142.39 3,169.84 3,113.66 3,116.67 0.0M
2022-04-20 3,125.96 3,155.18 3,125.96 3,142.39 0.0M
2022-04-19 3,077.55 3,113.04 3,076.35 3,107.51 0.0M
2022-04-18 3,063.65 3,085.67 3,060.92 3,070.71 0.0M
2022-04-14 3,067.21 3,083.69 3,063.16 3,063.65 0.0M
2022-04-13 3,045.51 3,063.70 3,032.79 3,062.21 0.0M
2022-04-12 3,047.36 3,072.87 3,036.08 3,044.72 0.0M
2022-04-11 3,062.10 3,081.40 3,044.49 3,047.36 0.0M
2022-04-08 3,048.19 3,078.71 3,044.86 3,061.99 0.0M
2022-04-07 3,052.83 3,056.17 3,017.47 3,047.94 0.0M
2022-04-06 3,032.65 3,057.55 3,024.11 3,050.99 0.0M
2022-04-05 3,044.21 3,067.08 3,026.21 3,032.65 0.0M
2022-04-04 3,050.50 3,050.50 3,014.98 3,044.21 0.0M
2022-04-01 3,042.76 3,058.50 3,027.07 3,057.96 0.0M
2022-03-31 3,077.86 3,086.15 3,042.75 3,042.76 0.0M
2022-03-30 3,084.14 3,090.32 3,063.98 3,077.86 0.0M
2022-03-29 3,057.76 3,083.13 3,052.76 3,082.95 0.0M
2022-03-28 3,061.64 3,061.64 3,022.37 3,050.06 0.0M
2022-03-25 3,020.82 3,061.89 3,020.82 3,061.64 0.0M
2022-03-24 2,991.68 3,025.29 2,991.68 3,020.82 0.0M
2022-03-23 3,011.52 3,014.12 2,989.28 2,990.20 0.0M
2022-03-22 2,996.44 3,027.65 2,996.44 3,010.86 0.0M
2022-03-21 2,983.16 3,017.65 2,983.16 2,996.44 0.0M
2022-03-18 2,985.04 2,986.70 2,955.21 2,982.95 0.0M
2022-03-17 2,965.01 2,986.92 2,949.89 2,984.75 0.0M
2022-03-16 2,937.96 2,966.45 2,919.01 2,964.57 0.0M
2022-03-15 2,926.37 2,941.05 2,906.77 2,937.33 0.0M
2022-03-14 2,932.49 2,953.47 2,910.99 2,926.26 0.0M
2022-03-11 2,926.48 2,952.78 2,914.90 2,916.17 0.0M
2022-03-10 2,920.47 2,930.38 2,898.13 2,926.48 0.0M
2022-03-09 2,902.96 2,946.67 2,902.96 2,919.78 0.0M
2022-03-08 2,932.53 2,958.21 2,900.73 2,901.34 0.0M
2022-03-07 2,956.80 2,956.80 2,903.73 2,914.44 0.0M
2022-03-04 2,957.25 2,957.25 2,915.09 2,955.95 0.0M
2022-03-03 2,937.69 2,968.80 2,929.69 2,956.72 0.0M
2022-03-02 2,860.34 2,947.71 2,860.34 2,936.86 0.0M
2022-03-01 2,922.92 2,924.96 2,842.31 2,860.06 0.0M
2022-02-28 2,893.52 2,927.09 2,888.38 2,922.92 0.0M
2022-02-25 2,829.66 2,927.63 2,829.66 2,921.88 0.0M
2022-02-24 2,853.23 2,853.23 2,769.75 2,829.39 0.0M
2022-02-23 2,888.35 2,907.71 2,849.63 2,852.94 0.0M
2022-02-22 2,909.47 2,916.01 2,869.77 2,888.35 0.0M
2022-02-18 2,917.68 2,931.70 2,898.61 2,909.34 0.0M
2022-02-17 2,933.71 2,936.41 2,909.15 2,917.68 0.0M
2022-02-16 2,937.93 2,962.23 2,931.93 2,947.91 0.0M
2022-02-15 2,914.33 2,946.59 2,914.33 2,937.72 0.0M
2022-02-14 2,945.63 2,948.52 2,889.99 2,913.30 0.0M
2022-02-11 2,945.67 2,976.91 2,933.44 2,944.69 0.0M
2022-02-10 2,997.34 3,000.39 2,933.86 2,944.98 0.0M
2022-02-09 2,978.26 3,002.60 2,978.26 2,995.79 0.0M
2022-02-08 2,956.90 2,980.76 2,956.90 2,977.21 0.0M
2022-02-07 2,948.82 2,973.95 2,939.09 2,956.90 0.0M
2022-02-04 2,953.08 2,969.38 2,927.61 2,948.26 0.0M
2022-02-03 2,971.29 2,979.82 2,949.30 2,952.30 0.0M
2022-02-02 2,946.93 2,975.17 2,936.92 2,971.29 0.0M
2022-02-01 2,927.82 2,950.56 2,912.89 2,946.32 0.0M
2022-01-31 2,908.12 2,928.26 2,880.42 2,927.82 0.0M
2022-01-28 2,875.08 2,907.85 2,846.08 2,907.36 0.0M
2022-01-27 2,873.21 2,934.64 2,855.84 2,873.43 0.0M
2022-01-26 2,887.29 2,928.00 2,844.27 2,872.60 0.0M
2022-01-25 2,882.02 2,907.81 2,813.45 2,887.29 0.0M
2022-01-24 2,879.06 2,888.65 2,800.37 2,882.02 0.0M
2022-01-21 2,913.23 2,918.79 2,870.49 2,879.06 0.0M
2022-01-20 2,948.93 2,970.83 2,910.29 2,913.23 0.0M
2022-01-19 2,979.80 2,986.17 2,948.07 2,948.93 0.0M
2022-01-18 3,003.47 3,007.09 2,964.89 2,979.72 0.0M
2022-01-14 3,000.64 3,013.57 2,976.98 3,011.88 0.0M
2022-01-13 2,991.44 3,019.74 2,991.44 3,000.64 0.0M
2022-01-12 2,987.28 3,000.52 2,977.91 2,991.25 0.0M
2022-01-11 2,982.63 2,991.12 2,959.88 2,987.28 0.0M
2022-01-10 2,987.00 2,996.89 2,962.05 2,982.63 0.0M
2022-01-07 2,961.73 2,996.45 2,955.14 2,987.00 0.0M
2022-01-06 2,939.73 2,968.86 2,939.73 2,959.77 0.0M
2022-01-05 2,947.04 2,983.86 2,939.36 2,939.73 0.0M
2022-01-04 2,904.50 2,962.30 2,904.50 2,947.04 0.0M
2022-01-03 2,890.52 2,910.23 2,884.63 2,904.50 0.0M