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

DJDVY
🏛️ Vereinigte Staaten →
3,885.95
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 3,014.64 3,015.00 2,992.96 3,002.61 0.0M
2023-12-28 3,009.40 3,018.13 3,000.65 3,014.64 0.0M
2023-12-27 3,009.38 3,014.43 2,998.47 3,008.14 0.0M
2023-12-26 2,988.94 3,016.94 2,987.60 3,009.13 0.0M
2023-12-22 2,987.22 3,006.69 2,981.15 2,988.94 0.0M
2023-12-21 2,952.94 2,981.12 2,951.15 2,976.17 0.0M
2023-12-20 3,007.61 3,007.61 2,952.08 2,952.72 0.0M
2023-12-19 2,980.80 3,006.21 2,980.80 3,004.89 0.0M
2023-12-18 2,983.57 2,995.27 2,980.42 2,980.45 0.0M
2023-12-15 3,005.83 3,013.60 2,972.37 2,983.41 0.0M
2023-12-14 3,010.62 3,043.26 3,010.62 3,017.50 0.0M
2023-12-13 2,896.89 2,975.73 2,884.90 2,975.42 0.0M
2023-12-12 2,907.63 2,907.63 2,887.53 2,896.71 0.0M
2023-12-11 2,894.14 2,914.00 2,891.88 2,907.16 0.0M
2023-12-08 2,886.71 2,900.40 2,882.43 2,894.14 0.0M
2023-12-07 2,875.04 2,892.91 2,869.93 2,886.71 0.0M
2023-12-06 2,866.12 2,894.66 2,866.12 2,873.50 0.0M
2023-12-05 2,892.89 2,892.89 2,863.53 2,866.12 0.0M
2023-12-04 2,888.55 2,902.28 2,869.70 2,892.43 0.0M
2023-12-01 2,834.04 2,888.02 2,832.05 2,887.96 0.0M
2023-11-30 2,818.65 2,839.43 2,818.34 2,837.97 0.0M
2023-11-29 2,804.42 2,835.31 2,804.42 2,816.79 0.0M
2023-11-28 2,800.89 2,814.21 2,789.30 2,803.98 0.0M
2023-11-27 2,806.08 2,806.08 2,784.17 2,800.89 0.0M
2023-11-24 2,796.14 2,807.50 2,793.43 2,805.57 0.0M
2023-11-22 2,780.59 2,796.79 2,775.34 2,795.51 0.0M
2023-11-21 2,792.74 2,792.81 2,772.44 2,780.44 0.0M
2023-11-20 2,796.32 2,799.61 2,766.51 2,792.74 0.0M
2023-11-17 2,776.17 2,799.04 2,776.17 2,795.70 0.0M
2023-11-16 2,789.04 2,797.79 2,767.25 2,776.17 0.0M
2023-11-15 2,770.44 2,801.38 2,769.75 2,787.73 0.0M
2023-11-14 2,686.17 2,776.80 2,686.17 2,770.10 0.0M
2023-11-13 2,700.66 2,700.66 2,676.86 2,684.75 0.0M
2023-11-10 2,682.58 2,700.21 2,674.84 2,699.08 0.0M
2023-11-09 2,708.27 2,716.68 2,681.38 2,682.12 0.0M
2023-11-08 2,718.60 2,718.60 2,693.21 2,705.89 0.0M
2023-11-07 2,740.83 2,740.83 2,719.15 2,723.14 0.0M
2023-11-06 2,762.55 2,767.43 2,737.46 2,740.75 0.0M
2023-11-03 2,727.52 2,776.96 2,727.52 2,762.16 0.0M
2023-11-02 2,683.03 2,729.34 2,683.03 2,726.88 0.0M
2023-11-01 2,652.36 2,673.77 2,640.61 2,667.28 0.0M
2023-10-31 2,637.42 2,652.66 2,629.06 2,652.02 0.0M
2023-10-30 2,609.47 2,641.68 2,609.47 2,634.88 0.0M
2023-10-27 2,657.61 2,657.61 2,600.78 2,608.86 0.0M
2023-10-26 2,655.72 2,674.17 2,650.38 2,657.61 0.0M
2023-10-25 2,656.71 2,656.71 2,634.29 2,647.04 0.0M
2023-10-24 2,625.89 2,663.88 2,625.89 2,656.71 0.0M
2023-10-23 2,651.31 2,655.55 2,624.26 2,625.89 0.0M
2023-10-20 2,687.75 2,689.43 2,650.88 2,651.31 0.0M
2023-10-19 2,719.46 2,734.36 2,685.65 2,689.83 0.0M
2023-10-18 2,744.31 2,747.55 2,716.80 2,719.46 0.0M
2023-10-17 2,735.52 2,766.77 2,720.31 2,755.71 0.0M
2023-10-16 2,720.18 2,741.27 2,708.44 2,735.52 0.0M
2023-10-13 2,703.14 2,723.29 2,693.54 2,701.70 0.0M
2023-10-12 2,734.34 2,735.36 2,685.10 2,703.14 0.0M
2023-10-11 2,726.76 2,735.51 2,712.23 2,734.34 0.0M
2023-10-10 2,696.99 2,731.28 2,696.99 2,720.23 0.0M
2023-10-09 2,666.24 2,698.58 2,661.86 2,696.99 0.0M
2023-10-06 2,656.79 2,679.15 2,612.07 2,666.24 0.0M
2023-10-05 2,655.62 2,663.87 2,637.29 2,654.35 0.0M
2023-10-04 2,648.84 2,656.57 2,620.18 2,655.62 0.0M
2023-10-03 2,664.52 2,664.52 2,627.90 2,648.84 0.0M
2023-10-02 2,725.34 2,725.34 2,653.79 2,664.52 0.0M
2023-09-29 2,722.50 2,749.77 2,715.41 2,725.34 0.0M
2023-09-28 2,720.71 2,731.68 2,711.90 2,722.50 0.0M
2023-09-27 2,732.28 2,739.06 2,704.88 2,719.19 0.0M
2023-09-26 2,782.73 2,782.73 2,726.47 2,728.51 0.0M
2023-09-25 2,777.98 2,783.13 2,763.86 2,781.85 0.0M
2023-09-22 2,789.23 2,794.72 2,776.03 2,777.53 0.0M
2023-09-21 2,821.02 2,821.02 2,786.42 2,786.54 0.0M
2023-09-20 2,828.25 2,854.03 2,820.33 2,821.02 0.0M
2023-09-19 2,834.32 2,844.49 2,820.77 2,828.03 0.0M
2023-09-18 2,837.72 2,839.87 2,818.04 2,834.18 0.0M
2023-09-15 2,840.65 2,855.21 2,835.63 2,837.72 0.0M
2023-09-14 2,816.84 2,851.47 2,816.84 2,851.15 0.0M
2023-09-13 2,817.13 2,828.48 2,804.31 2,811.50 0.0M
2023-09-12 2,809.04 2,828.03 2,807.19 2,816.96 0.0M
2023-09-11 2,813.48 2,825.40 2,803.58 2,806.74 0.0M
2023-09-08 2,781.53 2,804.32 2,781.10 2,803.95 0.0M
2023-09-07 2,786.71 2,797.94 2,774.34 2,781.53 0.0M
2023-09-06 2,802.10 2,802.10 2,774.36 2,788.77 0.0M
2023-09-05 2,843.04 2,843.04 2,801.31 2,801.39 0.0M
2023-09-01 2,853.50 2,860.77 2,834.79 2,842.83 0.0M
2023-08-31 2,838.78 2,850.93 2,834.48 2,834.85 0.0M
2023-08-30 2,840.99 2,849.39 2,832.61 2,837.16 0.0M
2023-08-29 2,816.43 2,841.69 2,815.49 2,840.89 0.0M
2023-08-28 2,798.20 2,829.13 2,798.20 2,816.28 0.0M
2023-08-25 2,797.13 2,808.72 2,779.27 2,797.70 0.0M
2023-08-24 2,797.33 2,825.24 2,786.31 2,786.43 0.0M
2023-08-23 2,779.02 2,797.03 2,777.11 2,796.99 0.0M
2023-08-22 2,792.34 2,799.76 2,775.72 2,779.02 0.0M
2023-08-21 2,804.39 2,807.92 2,774.56 2,792.34 0.0M
2023-08-18 2,796.15 2,809.93 2,781.25 2,803.11 0.0M
2023-08-17 2,802.13 2,821.89 2,793.36 2,795.44 0.0M
2023-08-16 2,809.59 2,822.08 2,800.25 2,801.54 0.0M
2023-08-15 2,861.49 2,861.49 2,809.37 2,809.41 0.0M
2023-08-14 2,874.78 2,874.78 2,853.75 2,861.10 0.0M
2023-08-11 2,869.73 2,886.24 2,868.09 2,882.98 0.0M
2023-08-10 2,879.67 2,903.29 2,868.56 2,874.23 0.0M
2023-08-09 2,881.64 2,904.18 2,873.68 2,878.31 0.0M
2023-08-08 2,898.36 2,898.36 2,848.46 2,884.61 0.0M
2023-08-07 2,883.64 2,906.64 2,883.64 2,898.36 0.0M
2023-08-04 2,901.60 2,920.02 2,878.55 2,883.35 0.0M
2023-08-03 2,914.61 2,914.61 2,884.98 2,900.61 0.0M
2023-08-02 2,909.13 2,926.35 2,901.10 2,914.36 0.0M
2023-08-01 2,940.26 2,947.40 2,917.86 2,925.29 0.0M
2023-07-31 2,942.66 2,960.29 2,937.42 2,947.59 0.0M
2023-07-28 2,924.84 2,957.57 2,924.84 2,941.26 0.0M
2023-07-27 2,949.88 2,968.76 2,921.01 2,923.91 0.0M
2023-07-26 2,930.73 2,956.71 2,929.30 2,949.26 0.0M
2023-07-25 2,933.38 2,946.12 2,924.51 2,930.73 0.0M
2023-07-24 2,922.23 2,941.75 2,922.08 2,934.79 0.0M
2023-07-21 2,922.48 2,930.42 2,909.88 2,921.69 0.0M
2023-07-20 2,909.04 2,926.11 2,896.30 2,922.48 0.0M
2023-07-19 2,874.44 2,908.57 2,874.44 2,905.23 0.0M
2023-07-18 2,856.65 2,893.59 2,856.62 2,874.44 0.0M
2023-07-17 2,872.04 2,872.04 2,847.12 2,856.65 0.0M
2023-07-14 2,901.91 2,901.91 2,863.28 2,872.04 0.0M
2023-07-13 2,888.06 2,903.63 2,883.73 2,901.67 0.0M
2023-07-12 2,863.83 2,898.28 2,863.83 2,885.46 0.0M
2023-07-11 2,822.79 2,864.44 2,822.79 2,863.83 0.0M
2023-07-10 2,822.36 2,840.56 2,812.80 2,822.79 0.0M
2023-07-07 2,809.90 2,847.45 2,809.89 2,822.23 0.0M
2023-07-06 2,817.79 2,818.67 2,792.35 2,816.80 0.0M
2023-07-05 2,852.81 2,856.34 2,825.83 2,841.84 0.0M
2023-07-03 2,830.33 2,856.32 2,825.72 2,852.81 0.0M
2023-06-30 2,812.72 2,836.54 2,812.72 2,829.64 0.0M
2023-06-29 2,788.68 2,817.45 2,785.08 2,812.72 0.0M
2023-06-28 2,808.82 2,808.82 2,774.12 2,792.18 0.0M
2023-06-27 2,786.26 2,814.39 2,778.02 2,808.82 0.0M
2023-06-26 2,763.40 2,791.89 2,759.71 2,787.11 0.0M
2023-06-23 2,789.71 2,789.72 2,753.75 2,757.98 0.0M
2023-06-22 2,815.90 2,815.90 2,783.38 2,789.71 0.0M
2023-06-21 2,815.78 2,827.30 2,786.30 2,815.20 0.0M
2023-06-20 2,838.35 2,838.35 2,814.95 2,815.78 0.0M
2023-06-16 2,861.41 2,869.40 2,846.99 2,850.51 0.0M
2023-06-15 2,817.80 2,857.44 2,815.85 2,852.61 0.0M
2023-06-14 2,835.76 2,853.98 2,804.99 2,815.77 0.0M
2023-06-13 2,809.74 2,841.09 2,800.52 2,831.46 0.0M
2023-06-12 2,814.48 2,825.32 2,795.65 2,809.30 0.0M
2023-06-09 2,827.09 2,829.92 2,810.83 2,814.48 0.0M
2023-06-08 2,827.66 2,832.11 2,805.85 2,826.56 0.0M
2023-06-07 2,781.47 2,834.55 2,777.65 2,830.55 0.0M
2023-06-06 2,752.69 2,786.80 2,752.42 2,781.47 0.0M
2023-06-05 2,764.67 2,776.43 2,751.71 2,754.03 0.0M
2023-06-02 2,710.36 2,768.22 2,708.72 2,764.39 0.0M
2023-06-01 2,688.83 2,704.53 2,670.57 2,698.78 0.0M
2023-05-31 2,715.17 2,715.17 2,673.76 2,687.73 0.0M
2023-05-30 2,717.34 2,723.32 2,700.90 2,714.35 0.0M
2023-05-26 2,710.44 2,720.68 2,700.25 2,717.24 0.0M
2023-05-25 2,720.58 2,720.76 2,685.33 2,704.00 0.0M
2023-05-24 2,756.81 2,759.52 2,729.22 2,732.27 0.0M
2023-05-23 2,765.84 2,794.49 2,761.51 2,762.25 0.0M
2023-05-22 2,765.41 2,774.14 2,742.97 2,765.84 0.0M
2023-05-19 2,782.22 2,786.06 2,751.94 2,760.02 0.0M
2023-05-18 2,764.82 2,772.48 2,743.67 2,769.26 0.0M
2023-05-17 2,725.89 2,766.96 2,725.89 2,763.47 0.0M
2023-05-16 2,773.05 2,773.05 2,725.22 2,725.28 0.0M
2023-05-15 2,773.50 2,780.19 2,758.21 2,772.92 0.0M
2023-05-12 2,768.41 2,785.09 2,755.41 2,773.25 0.0M
2023-05-11 2,780.34 2,781.70 2,756.97 2,767.68 0.0M
2023-05-10 2,803.64 2,824.51 2,768.34 2,795.75 0.0M
2023-05-09 2,813.61 2,813.61 2,789.37 2,803.39 0.0M
2023-05-08 2,823.46 2,833.95 2,805.85 2,812.51 0.0M
2023-05-05 2,770.33 2,827.75 2,770.33 2,822.94 0.0M
2023-05-04 2,814.03 2,814.03 2,745.14 2,769.63 0.0M
2023-05-03 2,835.32 2,862.46 2,810.40 2,813.43 0.0M
2023-05-02 2,899.42 2,899.42 2,807.16 2,834.92 0.0M
2023-05-01 2,909.47 2,923.42 2,898.05 2,898.87 0.0M
2023-04-28 2,892.31 2,917.59 2,883.67 2,912.16 0.0M
2023-04-27 2,850.43 2,891.41 2,850.05 2,890.93 0.0M
2023-04-26 2,875.12 2,884.89 2,845.35 2,849.33 0.0M
2023-04-25 2,908.52 2,909.20 2,883.44 2,885.77 0.0M
2023-04-24 2,916.70 2,924.18 2,911.43 2,922.24 0.0M
2023-04-21 2,924.33 2,929.07 2,901.86 2,916.70 0.0M
2023-04-20 2,952.58 2,952.58 2,914.84 2,924.33 0.0M
2023-04-19 2,946.59 2,955.73 2,932.28 2,952.58 0.0M
2023-04-18 2,952.14 2,955.30 2,934.79 2,946.59 0.0M
2023-04-17 2,928.94 2,952.34 2,926.68 2,952.14 0.0M
2023-04-14 2,946.18 2,951.98 2,913.91 2,927.43 0.0M
2023-04-13 2,931.28 2,952.52 2,916.63 2,945.82 0.0M
2023-04-12 2,948.46 2,963.26 2,928.99 2,934.48 0.0M
2023-04-11 2,929.93 2,959.45 2,929.93 2,948.46 0.0M
2023-04-10 2,917.77 2,930.09 2,902.44 2,929.93 0.0M
2023-04-06 2,913.50 2,922.78 2,908.00 2,917.64 0.0M
2023-04-05 2,882.12 2,911.96 2,874.51 2,911.17 0.0M
2023-04-04 2,904.33 2,912.34 2,864.46 2,882.12 0.0M
2023-04-03 2,903.39 2,920.66 2,897.31 2,904.33 0.0M
2023-03-31 2,871.62 2,904.11 2,871.62 2,903.39 0.0M
2023-03-30 2,864.28 2,891.11 2,861.69 2,871.62 0.0M
2023-03-29 2,848.10 2,863.54 2,845.61 2,862.82 0.0M
2023-03-28 2,809.98 2,833.91 2,806.73 2,823.48 0.0M
2023-03-27 2,786.05 2,829.01 2,786.05 2,809.98 0.0M
2023-03-24 2,728.10 2,786.44 2,718.99 2,786.05 0.0M
2023-03-23 2,768.33 2,795.67 2,724.83 2,740.86 0.0M
2023-03-22 2,837.21 2,839.35 2,766.01 2,766.85 0.0M
2023-03-21 2,814.01 2,853.26 2,814.01 2,836.60 0.0M
2023-03-20 2,759.58 2,829.10 2,759.58 2,813.34 0.0M
2023-03-17 2,813.20 2,813.20 2,747.38 2,759.58 0.0M
2023-03-16 2,764.93 2,817.99 2,740.37 2,812.52 0.0M
2023-03-15 2,817.42 2,817.42 2,751.48 2,784.32 0.0M
2023-03-14 2,834.96 2,846.58 2,787.62 2,817.42 0.0M
2023-03-13 2,831.51 2,831.51 2,748.92 2,779.93 0.0M
2023-03-10 2,878.63 2,884.78 2,814.23 2,831.51 0.0M
2023-03-09 2,938.98 2,947.24 2,873.83 2,878.63 0.0M
2023-03-08 2,938.56 2,950.47 2,922.62 2,937.26 0.0M
2023-03-07 2,989.65 2,989.65 2,933.83 2,938.37 0.0M
2023-03-06 2,996.30 3,006.78 2,982.13 2,989.43 0.0M
2023-03-03 2,967.02 3,001.40 2,957.65 2,998.35 0.0M
2023-03-02 2,958.16 2,970.05 2,931.39 2,966.06 0.0M
2023-03-01 2,969.41 2,969.41 2,941.66 2,957.48 0.0M
2023-02-28 2,991.76 2,995.12 2,968.37 2,969.14 0.0M
2023-02-27 3,013.09 3,029.16 2,984.13 2,991.11 0.0M
2023-02-24 3,002.19 3,002.19 2,965.97 2,996.18 0.0M
2023-02-23 3,008.64 3,016.02 2,979.06 3,001.91 0.0M
2023-02-22 3,001.41 3,018.20 2,983.19 2,993.62 0.0M
2023-02-21 3,059.88 3,059.88 2,995.15 3,001.41 0.0M
2023-02-17 3,047.72 3,066.84 3,032.08 3,059.71 0.0M
2023-02-16 3,074.22 3,074.22 3,034.99 3,051.62 0.0M
2023-02-15 3,050.89 3,073.91 3,046.95 3,073.49 0.0M
2023-02-14 3,081.70 3,092.60 3,050.53 3,067.86 0.0M
2023-02-13 3,057.57 3,087.91 3,053.85 3,087.76 0.0M
2023-02-10 3,015.38 3,058.54 3,014.96 3,056.05 0.0M
2023-02-09 3,049.77 3,066.88 3,008.42 3,014.72 0.0M
2023-02-08 3,078.95 3,078.95 3,043.85 3,047.86 0.0M
2023-02-07 3,053.53 3,087.11 3,040.41 3,078.95 0.0M
2023-02-06 3,076.35 3,076.35 3,043.42 3,063.99 0.0M
2023-02-03 3,098.61 3,098.61 3,065.84 3,075.23 0.0M
2023-02-02 3,091.12 3,110.68 3,074.04 3,098.22 0.0M
2023-02-01 3,068.19 3,110.08 3,045.74 3,091.12 0.0M
2023-01-31 3,046.50 3,080.04 3,030.06 3,079.76 0.0M
2023-01-30 3,055.44 3,065.17 3,038.89 3,040.53 0.0M
2023-01-27 3,056.06 3,066.90 3,044.44 3,054.93 0.0M
2023-01-26 3,037.70 3,063.44 3,030.96 3,063.04 0.0M
2023-01-25 3,031.63 3,037.25 3,006.01 3,037.17 0.0M
2023-01-24 3,027.76 3,037.37 3,000.45 3,031.63 0.0M
2023-01-23 3,010.57 3,047.79 3,009.58 3,027.76 0.0M
2023-01-20 2,971.79 3,010.89 2,958.72 3,010.57 0.0M
2023-01-19 2,985.70 2,985.70 2,957.49 2,971.79 0.0M
2023-01-18 3,046.13 3,048.30 2,984.09 2,985.56 0.0M
2023-01-17 3,065.12 3,070.72 3,042.68 3,046.13 0.0M
2023-01-13 3,066.02 3,071.00 3,035.40 3,065.12 0.0M
2023-01-12 3,063.28 3,081.85 3,057.16 3,065.76 0.0M
2023-01-11 3,052.48 3,063.54 3,045.19 3,063.28 0.0M
2023-01-10 3,025.66 3,043.79 3,011.22 3,042.82 0.0M
2023-01-09 3,039.77 3,056.87 3,024.13 3,025.66 0.0M
2023-01-06 2,969.47 3,044.30 2,969.47 3,037.51 0.0M
2023-01-05 2,987.67 2,987.67 2,950.75 2,969.21 0.0M
2023-01-04 2,965.86 3,002.79 2,965.81 2,987.67 0.0M
2023-01-03 2,964.43 2,975.45 2,931.69 2,953.86 0.0M