Dow Jones US Short Relative Value (DJTSSV)

DJTSSV
🏛️ Vereinigte Staaten →
4,122.68
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
2023-12-29 3,121.71 3,130.60 3,093.88 3,099.96 0.0M
2023-12-28 3,123.79 3,139.43 3,122.05 3,129.29 0.0M
2023-12-27 3,118.66 3,134.09 3,113.76 3,129.76 0.0M
2023-12-26 3,102.35 3,121.44 3,097.72 3,114.21 0.0M
2023-12-22 3,093.80 3,108.34 3,079.14 3,096.65 0.0M
2023-12-21 3,065.46 3,085.56 3,052.50 3,084.80 0.0M
2023-12-20 3,092.95 3,109.15 3,034.97 3,035.35 0.0M
2023-12-19 3,084.86 3,107.14 3,084.86 3,104.89 0.0M
2023-12-18 3,060.83 3,078.18 3,053.38 3,070.37 0.0M
2023-12-15 3,073.86 3,075.78 3,040.29 3,055.71 0.0M
2023-12-14 3,071.80 3,095.51 3,051.38 3,074.00 0.0M
2023-12-13 2,970.86 3,043.86 2,961.93 3,043.43 0.0M
2023-12-12 2,958.87 2,974.17 2,937.16 2,969.99 0.0M
2023-12-11 2,939.55 2,957.28 2,937.38 2,956.80 0.0M
2023-12-08 2,912.98 2,944.88 2,910.68 2,938.92 0.0M
2023-12-07 2,914.23 2,922.92 2,901.97 2,920.51 0.0M
2023-12-06 2,944.37 2,952.85 2,912.31 2,913.33 0.0M
2023-12-05 2,942.57 2,947.31 2,921.19 2,931.77 0.0M
2023-12-04 2,933.12 2,965.82 2,931.86 2,956.94 0.0M
2023-12-01 2,870.45 2,945.75 2,869.14 2,945.00 0.0M
2023-11-30 2,873.29 2,876.88 2,853.99 2,873.22 0.0M
2023-11-29 2,862.64 2,889.74 2,859.56 2,864.00 0.0M
2023-11-28 2,830.53 2,851.64 2,821.46 2,844.21 0.0M
2023-11-27 2,828.21 2,844.73 2,824.18 2,836.56 0.0M
2023-11-24 2,820.57 2,837.78 2,819.43 2,837.09 0.0M
2023-11-22 2,820.94 2,830.87 2,813.99 2,824.18 0.0M
2023-11-21 2,807.61 2,812.72 2,795.93 2,805.97 0.0M
2023-11-20 2,795.61 2,824.39 2,791.81 2,818.81 0.0M
2023-11-17 2,790.76 2,797.39 2,782.67 2,795.57 0.0M
2023-11-16 2,794.74 2,798.25 2,773.21 2,783.12 0.0M
2023-11-15 2,800.93 2,833.22 2,799.44 2,801.05 0.0M
2023-11-14 2,747.15 2,800.76 2,747.15 2,797.07 0.0M
2023-11-13 2,687.69 2,701.05 2,675.94 2,697.52 0.0M
2023-11-10 2,672.60 2,694.49 2,658.68 2,693.58 0.0M
2023-11-09 2,718.47 2,722.04 2,670.03 2,673.17 0.0M
2023-11-08 2,715.69 2,716.56 2,692.64 2,706.24 0.0M
2023-11-07 2,694.13 2,720.76 2,687.00 2,711.66 0.0M
2023-11-06 2,721.12 2,723.38 2,676.87 2,690.39 0.0M
2023-11-03 2,690.87 2,727.20 2,690.58 2,715.04 0.0M
2023-11-02 2,636.16 2,665.25 2,636.16 2,663.25 0.0M
2023-11-01 2,596.44 2,606.26 2,575.26 2,605.79 0.0M
2023-10-31 2,577.78 2,606.91 2,568.92 2,602.48 0.0M
2023-10-30 2,577.03 2,588.97 2,556.79 2,580.50 0.0M
2023-10-27 2,593.30 2,596.22 2,551.50 2,555.82 0.0M
2023-10-26 2,588.49 2,607.42 2,570.09 2,581.29 0.0M
2023-10-25 2,629.22 2,630.77 2,583.60 2,584.08 0.0M
2023-10-24 2,632.53 2,666.50 2,630.71 2,646.29 0.0M
2023-10-23 2,609.27 2,646.30 2,591.57 2,611.43 0.0M
2023-10-20 2,656.92 2,662.74 2,623.26 2,624.03 0.0M
2023-10-19 2,690.79 2,707.69 2,655.47 2,660.25 0.0M
2023-10-18 2,733.97 2,736.15 2,685.25 2,688.06 0.0M
2023-10-17 2,707.15 2,766.45 2,706.71 2,748.37 0.0M
2023-10-16 2,699.67 2,733.33 2,688.90 2,725.87 0.0M
2023-10-13 2,702.44 2,707.34 2,671.98 2,682.86 0.0M
2023-10-12 2,752.91 2,753.32 2,682.22 2,695.72 0.0M
2023-10-11 2,756.24 2,764.09 2,729.01 2,751.59 0.0M
2023-10-10 2,720.95 2,763.85 2,720.20 2,745.57 0.0M
2023-10-09 2,680.23 2,718.84 2,679.45 2,714.43 0.0M
2023-10-06 2,635.87 2,710.19 2,635.33 2,699.09 0.0M
2023-10-05 2,654.71 2,662.72 2,629.90 2,655.77 0.0M
2023-10-04 2,646.49 2,662.65 2,621.54 2,660.26 0.0M
2023-10-03 2,670.73 2,682.47 2,629.83 2,637.48 0.0M
2023-10-02 2,708.84 2,713.63 2,674.22 2,688.22 0.0M
2023-09-29 2,741.38 2,751.61 2,708.73 2,714.42 0.0M
2023-09-28 2,697.96 2,731.87 2,690.25 2,716.00 0.0M
2023-09-27 2,698.87 2,712.71 2,677.23 2,697.51 0.0M
2023-09-26 2,701.04 2,714.16 2,681.10 2,683.01 0.0M
2023-09-25 2,699.05 2,719.97 2,696.26 2,714.88 0.0M
2023-09-22 2,727.35 2,734.58 2,710.26 2,711.19 0.0M
2023-09-21 2,763.60 2,763.60 2,716.23 2,716.24 0.0M
2023-09-20 2,817.49 2,825.26 2,784.86 2,785.56 0.0M
2023-09-19 2,819.45 2,822.57 2,792.87 2,807.45 0.0M
2023-09-18 2,829.63 2,838.22 2,818.06 2,824.27 0.0M
2023-09-15 2,861.12 2,861.12 2,829.08 2,834.63 0.0M
2023-09-14 2,867.50 2,877.73 2,852.84 2,870.82 0.0M
2023-09-13 2,861.65 2,869.60 2,845.96 2,852.66 0.0M
2023-09-12 2,865.00 2,883.03 2,863.61 2,866.99 0.0M
2023-09-11 2,870.32 2,880.78 2,864.12 2,877.04 0.0M
2023-09-08 2,870.65 2,878.33 2,853.14 2,855.57 0.0M
2023-09-07 2,849.78 2,869.88 2,831.22 2,866.86 0.0M
2023-09-06 2,880.25 2,892.05 2,859.34 2,872.85 0.0M
2023-09-05 2,899.68 2,899.68 2,882.35 2,884.82 0.0M
2023-09-01 2,907.30 2,919.59 2,901.30 2,909.11 0.0M
2023-08-31 2,893.39 2,904.75 2,882.09 2,884.39 0.0M
2023-08-30 2,861.41 2,892.29 2,861.13 2,888.30 0.0M
2023-08-29 2,808.16 2,863.93 2,804.99 2,861.93 0.0M
2023-08-28 2,809.45 2,824.57 2,804.82 2,812.48 0.0M
2023-08-25 2,776.61 2,807.63 2,760.71 2,797.43 0.0M
2023-08-24 2,814.11 2,815.36 2,767.15 2,767.38 0.0M
2023-08-23 2,776.32 2,813.41 2,775.93 2,809.39 0.0M
2023-08-22 2,796.79 2,799.84 2,772.55 2,778.19 0.0M
2023-08-21 2,784.84 2,791.24 2,760.73 2,784.31 0.0M
2023-08-18 2,745.28 2,787.60 2,741.38 2,780.98 0.0M
2023-08-17 2,816.21 2,816.49 2,769.72 2,770.07 0.0M
2023-08-16 2,832.91 2,841.90 2,813.36 2,813.65 0.0M
2023-08-15 2,859.31 2,863.61 2,834.62 2,837.41 0.0M
2023-08-14 2,851.49 2,874.55 2,843.43 2,874.42 0.0M
2023-08-11 2,849.86 2,871.25 2,846.55 2,866.21 0.0M
2023-08-10 2,877.41 2,904.00 2,852.08 2,862.97 0.0M
2023-08-09 2,893.51 2,895.31 2,860.46 2,865.48 0.0M
2023-08-08 2,888.93 2,888.93 2,860.22 2,884.34 0.0M
2023-08-07 2,916.61 2,916.76 2,889.87 2,915.78 0.0M
2023-08-04 2,947.78 2,952.44 2,905.38 2,908.03 0.0M
2023-08-03 2,919.65 2,943.67 2,919.65 2,930.94 0.0M
2023-08-02 2,965.54 2,965.54 2,919.52 2,936.63 0.0M
2023-08-01 2,992.36 3,004.81 2,978.73 3,001.49 0.0M
2023-07-31 2,992.70 3,014.68 2,991.88 3,013.72 0.0M
2023-07-28 2,966.88 2,983.49 2,960.07 2,979.89 0.0M
2023-07-27 3,009.05 3,009.98 2,925.88 2,932.75 0.0M
2023-07-26 2,965.15 2,993.65 2,964.82 2,985.53 0.0M
2023-07-25 2,972.34 2,990.34 2,972.34 2,978.97 0.0M
2023-07-24 2,980.59 2,986.40 2,957.15 2,971.74 0.0M
2023-07-21 2,987.95 2,994.30 2,964.69 2,973.88 0.0M
2023-07-20 3,003.56 3,007.98 2,964.74 2,971.91 0.0M
2023-07-19 3,019.10 3,036.82 3,000.74 3,021.01 0.0M
2023-07-18 2,981.19 2,999.59 2,979.79 2,993.25 0.0M
2023-07-17 2,956.10 2,990.17 2,948.09 2,980.29 0.0M
2023-07-14 2,980.77 2,992.96 2,952.59 2,961.63 0.0M
2023-07-13 2,955.61 2,986.40 2,954.12 2,981.28 0.0M
2023-07-12 2,960.50 2,963.22 2,934.30 2,948.69 0.0M
2023-07-11 2,891.80 2,931.36 2,883.68 2,926.73 0.0M
2023-07-10 2,825.50 2,883.09 2,824.92 2,882.91 0.0M
2023-07-07 2,810.34 2,851.58 2,810.27 2,829.46 0.0M
2023-07-06 2,825.08 2,825.08 2,789.18 2,813.21 0.0M
2023-07-05 2,858.95 2,864.61 2,844.09 2,856.45 0.0M
2023-07-03 2,862.70 2,874.80 2,859.62 2,871.67 0.0M
2023-06-30 2,863.74 2,874.64 2,858.80 2,865.83 0.0M
2023-06-29 2,833.49 2,853.70 2,829.34 2,841.33 0.0M
2023-06-28 2,810.03 2,838.88 2,806.60 2,832.94 0.0M
2023-06-27 2,780.02 2,819.67 2,775.17 2,814.61 0.0M
2023-06-26 2,761.67 2,787.44 2,760.30 2,764.89 0.0M
2023-06-23 2,773.35 2,781.97 2,765.10 2,765.58 0.0M
2023-06-22 2,792.93 2,803.86 2,777.91 2,799.47 0.0M
2023-06-21 2,810.22 2,813.93 2,788.66 2,801.89 0.0M
2023-06-20 2,821.04 2,831.16 2,799.72 2,817.24 0.0M
2023-06-16 2,873.04 2,875.32 2,831.92 2,839.06 0.0M
2023-06-15 2,810.28 2,863.25 2,806.51 2,857.50 0.0M
2023-06-14 2,834.16 2,842.02 2,801.23 2,826.08 0.0M
2023-06-13 2,809.22 2,836.98 2,807.63 2,831.38 0.0M
2023-06-12 2,765.71 2,794.27 2,756.75 2,792.46 0.0M
2023-06-09 2,782.03 2,796.64 2,754.45 2,759.42 0.0M
2023-06-08 2,747.93 2,777.11 2,737.51 2,772.78 0.0M
2023-06-07 2,772.98 2,784.31 2,749.99 2,752.74 0.0M
2023-06-06 2,736.17 2,771.00 2,736.17 2,761.49 0.0M
2023-06-05 2,741.49 2,752.71 2,727.35 2,744.14 0.0M
2023-06-02 2,717.88 2,752.55 2,711.20 2,749.24 0.0M
2023-06-01 2,646.75 2,697.61 2,639.62 2,683.39 0.0M
2023-05-31 2,644.68 2,655.86 2,627.34 2,652.56 0.0M
2023-05-30 2,662.67 2,677.28 2,644.09 2,654.31 0.0M
2023-05-26 2,621.39 2,651.58 2,620.71 2,642.25 0.0M
2023-05-25 2,646.86 2,646.86 2,605.50 2,616.18 0.0M
2023-05-24 2,633.23 2,645.15 2,620.29 2,633.52 0.0M
2023-05-23 2,682.03 2,699.17 2,648.69 2,651.61 0.0M
2023-05-22 2,673.24 2,706.42 2,669.92 2,695.14 0.0M
2023-05-19 2,695.71 2,695.71 2,662.13 2,670.55 0.0M
2023-05-18 2,659.17 2,691.86 2,655.57 2,688.97 0.0M
2023-05-17 2,635.06 2,665.55 2,621.17 2,662.47 0.0M
2023-05-16 2,651.05 2,651.05 2,623.56 2,623.67 0.0M
2023-05-15 2,647.56 2,672.70 2,641.61 2,668.39 0.0M
2023-05-12 2,659.97 2,667.91 2,626.18 2,641.28 0.0M
2023-05-11 2,669.41 2,669.41 2,642.09 2,654.48 0.0M
2023-05-10 2,674.86 2,680.83 2,650.96 2,673.74 0.0M
2023-05-09 2,640.43 2,655.83 2,636.68 2,648.08 0.0M
2023-05-08 2,647.95 2,655.91 2,633.68 2,653.39 0.0M
2023-05-05 2,619.24 2,646.51 2,619.24 2,640.73 0.0M
2023-05-04 2,596.13 2,605.39 2,582.76 2,595.52 0.0M
2023-05-03 2,596.83 2,637.48 2,594.83 2,596.15 0.0M
2023-05-02 2,630.71 2,630.71 2,579.43 2,598.18 0.0M
2023-05-01 2,636.57 2,653.99 2,630.60 2,642.06 0.0M
2023-04-28 2,615.06 2,646.67 2,606.17 2,640.31 0.0M
2023-04-27 2,605.29 2,631.55 2,595.56 2,629.82 0.0M
2023-04-26 2,609.67 2,622.97 2,587.30 2,592.43 0.0M
2023-04-25 2,647.51 2,650.53 2,606.45 2,606.49 0.0M
2023-04-24 2,669.56 2,675.98 2,645.33 2,660.27 0.0M
2023-04-21 2,660.91 2,674.58 2,647.21 2,669.96 0.0M
2023-04-20 2,659.90 2,675.50 2,649.60 2,657.70 0.0M
2023-04-19 2,662.64 2,683.55 2,658.65 2,678.24 0.0M
2023-04-18 2,687.61 2,691.54 2,666.69 2,676.62 0.0M
2023-04-17 2,654.20 2,674.18 2,651.37 2,674.18 0.0M
2023-04-14 2,662.09 2,680.53 2,635.32 2,652.90 0.0M
2023-04-13 2,651.07 2,677.03 2,649.19 2,670.44 0.0M
2023-04-12 2,682.25 2,689.05 2,637.03 2,639.15 0.0M
2023-04-11 2,644.78 2,668.73 2,643.74 2,657.13 0.0M
2023-04-10 2,606.39 2,638.87 2,595.45 2,638.75 0.0M
2023-04-06 2,607.79 2,626.93 2,592.25 2,624.53 0.0M
2023-04-05 2,641.33 2,643.98 2,602.36 2,614.70 0.0M
2023-04-04 2,679.89 2,679.95 2,641.57 2,654.34 0.0M
2023-04-03 2,674.47 2,684.11 2,653.06 2,674.58 0.0M
2023-03-31 2,635.86 2,681.90 2,634.02 2,681.40 0.0M
2023-03-30 2,634.93 2,644.27 2,609.45 2,622.91 0.0M
2023-03-29 2,593.23 2,614.43 2,588.44 2,612.71 0.0M
2023-03-28 2,568.27 2,580.92 2,556.65 2,567.69 0.0M
2023-03-27 2,582.55 2,592.50 2,559.75 2,571.69 0.0M
2023-03-24 2,540.40 2,567.41 2,524.04 2,566.01 0.0M
2023-03-23 2,564.38 2,605.27 2,532.40 2,555.05 0.0M
2023-03-22 2,619.25 2,631.33 2,550.72 2,551.25 0.0M
2023-03-21 2,587.49 2,618.22 2,587.49 2,611.46 0.0M
2023-03-20 2,546.46 2,570.28 2,537.97 2,561.20 0.0M
2023-03-17 2,577.77 2,577.77 2,526.63 2,545.43 0.0M
2023-03-16 2,531.08 2,589.48 2,520.23 2,584.60 0.0M
2023-03-15 2,533.51 2,544.92 2,501.57 2,542.31 0.0M
2023-03-14 2,570.52 2,585.87 2,541.46 2,567.85 0.0M
2023-03-13 2,499.38 2,562.48 2,477.00 2,528.02 0.0M
2023-03-10 2,590.15 2,590.15 2,502.39 2,520.70 0.0M
2023-03-09 2,664.80 2,680.84 2,593.17 2,597.14 0.0M
2023-03-08 2,663.38 2,675.18 2,649.17 2,665.20 0.0M
2023-03-07 2,701.34 2,713.40 2,665.20 2,666.58 0.0M
2023-03-06 2,727.31 2,742.22 2,699.34 2,702.83 0.0M
2023-03-03 2,676.59 2,728.71 2,676.59 2,724.72 0.0M
2023-03-02 2,623.59 2,676.50 2,615.19 2,672.11 0.0M
2023-03-01 2,654.22 2,667.76 2,638.29 2,646.57 0.0M
2023-02-28 2,649.28 2,677.81 2,649.19 2,655.47 0.0M
2023-02-27 2,663.57 2,674.43 2,644.00 2,651.17 0.0M
2023-02-24 2,641.56 2,645.67 2,621.81 2,638.31 0.0M
2023-02-23 2,702.33 2,705.82 2,645.56 2,680.23 0.0M
2023-02-22 2,686.39 2,704.79 2,671.61 2,687.28 0.0M
2023-02-21 2,720.84 2,728.34 2,676.92 2,677.97 0.0M
2023-02-17 2,756.09 2,759.06 2,727.97 2,751.44 0.0M
2023-02-16 2,771.90 2,801.10 2,755.33 2,759.68 0.0M
2023-02-15 2,736.55 2,809.89 2,736.55 2,809.39 0.0M
2023-02-14 2,712.69 2,762.33 2,701.20 2,742.27 0.0M
2023-02-13 2,701.68 2,737.46 2,685.95 2,728.59 0.0M
2023-02-10 2,698.83 2,708.89 2,676.96 2,692.49 0.0M
2023-02-09 2,779.31 2,793.94 2,706.74 2,714.20 0.0M
2023-02-08 2,776.78 2,798.54 2,754.68 2,756.65 0.0M
2023-02-07 2,747.76 2,787.05 2,714.93 2,779.58 0.0M
2023-02-06 2,748.99 2,764.91 2,738.32 2,749.23 0.0M
2023-02-03 2,787.37 2,821.82 2,759.52 2,771.26 0.0M
2023-02-02 2,804.13 2,852.15 2,795.58 2,825.89 0.0M
2023-02-01 2,695.71 2,785.15 2,686.65 2,766.95 0.0M
2023-01-31 2,650.61 2,700.17 2,648.88 2,699.90 0.0M
2023-01-30 2,666.76 2,683.41 2,639.90 2,641.07 0.0M
2023-01-27 2,634.38 2,696.48 2,633.11 2,683.22 0.0M
2023-01-26 2,644.05 2,652.42 2,609.87 2,644.51 0.0M
2023-01-25 2,578.90 2,620.34 2,550.82 2,616.73 0.0M
2023-01-24 2,623.86 2,635.77 2,609.65 2,618.18 0.0M
2023-01-23 2,595.43 2,641.01 2,585.82 2,633.98 0.0M
2023-01-20 2,538.39 2,588.22 2,525.22 2,587.79 0.0M
2023-01-19 2,546.88 2,556.58 2,516.75 2,523.64 0.0M
2023-01-18 2,627.75 2,648.10 2,571.69 2,572.38 0.0M
2023-01-17 2,604.21 2,623.53 2,589.77 2,611.92 0.0M
2023-01-13 2,560.20 2,605.96 2,559.57 2,604.60 0.0M
2023-01-12 2,570.11 2,585.84 2,525.90 2,585.15 0.0M
2023-01-11 2,524.27 2,561.06 2,515.59 2,560.77 0.0M
2023-01-10 2,469.61 2,508.95 2,463.88 2,508.66 0.0M
2023-01-09 2,466.06 2,501.27 2,457.69 2,471.16 0.0M
2023-01-06 2,426.71 2,460.90 2,393.46 2,452.87 0.0M
2023-01-05 2,437.49 2,439.15 2,403.85 2,410.56 0.0M
2023-01-04 2,434.75 2,466.39 2,420.97 2,454.28 0.0M
2023-01-03 2,457.68 2,473.57 2,395.71 2,415.09 0.0M