Dow Jones US Thematic Long Size (DJTLSS)

DJTLSS
🏛️ Vereinigte Staaten →
2,625.81
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
2024-12-31 2,538.14 2,555.54 2,525.03 2,533.84 0.0M
2024-12-30 2,528.14 2,537.51 2,498.94 2,526.48 0.0M
2024-12-27 2,562.05 2,577.08 2,533.28 2,548.43 0.0M
2024-12-26 2,547.77 2,580.14 2,545.58 2,576.26 0.0M
2024-12-25 2,544.59 2,561.22 2,536.04 2,561.22 0.0M
2024-12-24 2,544.59 2,561.22 2,536.04 2,561.22 0.0M
2024-12-23 2,529.65 2,542.31 2,517.59 2,541.41 0.0M
2024-12-20 2,493.39 2,558.10 2,492.00 2,534.36 0.0M
2024-12-19 2,536.33 2,550.39 2,500.80 2,506.16 0.0M
2024-12-18 2,623.92 2,632.32 2,510.93 2,518.21 0.0M
2024-12-17 2,624.23 2,640.24 2,609.96 2,616.07 0.0M
2024-12-16 2,633.06 2,656.05 2,624.39 2,639.67 0.0M
2024-12-13 2,645.94 2,649.32 2,624.42 2,637.06 0.0M
2024-12-12 2,662.31 2,670.09 2,650.17 2,650.53 0.0M
2024-12-11 2,680.17 2,681.89 2,657.88 2,669.93 0.0M
2024-12-10 2,681.84 2,685.76 2,654.15 2,666.26 0.0M
2024-12-09 2,690.24 2,717.02 2,684.91 2,685.14 0.0M
2024-12-06 2,689.49 2,690.14 2,669.79 2,677.76 0.0M
2024-12-05 2,703.22 2,704.78 2,669.31 2,670.23 0.0M
2024-12-04 2,698.28 2,705.92 2,690.69 2,699.53 0.0M
2024-12-03 2,709.66 2,712.22 2,691.16 2,695.93 0.0M
2024-12-02 2,707.62 2,719.73 2,691.79 2,713.20 0.0M
2024-11-29 2,707.37 2,715.38 2,702.89 2,706.44 0.0M
2024-11-27 2,704.22 2,724.55 2,695.02 2,696.98 0.0M
2024-11-26 2,706.90 2,707.28 2,683.72 2,691.32 0.0M
2024-11-25 2,692.11 2,742.92 2,692.11 2,721.37 0.0M
2024-11-22 2,618.60 2,664.72 2,618.60 2,661.69 0.0M
2024-11-21 2,573.35 2,614.59 2,569.61 2,607.83 0.0M
2024-11-20 2,547.64 2,564.46 2,539.76 2,564.40 0.0M
2024-11-19 2,524.97 2,554.31 2,522.85 2,551.06 0.0M
2024-11-18 2,547.10 2,559.03 2,543.00 2,549.98 0.0M
2024-11-15 2,589.21 2,589.30 2,543.27 2,547.91 0.0M
2024-11-14 2,618.79 2,622.36 2,584.92 2,587.29 0.0M
2024-11-13 2,631.04 2,644.33 2,609.05 2,613.33 0.0M
2024-11-12 2,638.97 2,651.99 2,615.47 2,622.29 0.0M
2024-11-11 2,642.14 2,665.88 2,639.74 2,656.66 0.0M
2024-11-08 2,618.79 2,624.91 2,609.81 2,621.29 0.0M
2024-11-07 2,610.19 2,632.49 2,605.27 2,607.92 0.0M
2024-11-06 2,582.71 2,607.40 2,562.25 2,605.72 0.0M
2024-11-05 2,473.43 2,516.12 2,472.55 2,515.86 0.0M
2024-11-04 2,473.78 2,507.77 2,473.25 2,485.51 0.0M
2024-11-01 2,476.47 2,497.57 2,468.37 2,472.63 0.0M
2024-10-31 2,494.85 2,500.76 2,463.01 2,463.02 0.0M
2024-10-30 2,482.73 2,522.20 2,482.73 2,488.52 0.0M
2024-10-29 2,485.10 2,501.52 2,479.27 2,492.90 0.0M
2024-10-28 2,485.28 2,508.84 2,485.04 2,501.18 0.0M
2024-10-25 2,495.18 2,500.09 2,466.43 2,469.92 0.0M
2024-10-24 2,480.69 2,487.61 2,467.67 2,480.87 0.0M
2024-10-23 2,479.04 2,488.85 2,451.75 2,472.62 0.0M
2024-10-22 2,493.66 2,496.46 2,478.57 2,488.06 0.0M
2024-10-21 2,536.27 2,538.50 2,497.44 2,499.61 0.0M
2024-10-18 2,541.05 2,543.90 2,532.16 2,540.47 0.0M
2024-10-17 2,537.41 2,537.41 2,517.90 2,534.34 0.0M
2024-10-16 2,523.85 2,541.65 2,520.60 2,537.37 0.0M
2024-10-15 2,508.79 2,532.53 2,506.42 2,506.72 0.0M
2024-10-14 2,492.90 2,508.99 2,479.10 2,507.93 0.0M
2024-10-11 2,454.67 2,496.20 2,454.67 2,495.30 0.0M
2024-10-10 2,444.14 2,457.03 2,435.90 2,453.89 0.0M
2024-10-09 2,445.52 2,469.18 2,440.41 2,457.12 0.0M
2024-10-08 2,442.18 2,448.18 2,429.75 2,437.65 0.0M
2024-10-07 2,463.35 2,464.69 2,433.68 2,445.88 0.0M
2024-10-04 2,464.09 2,472.25 2,449.61 2,467.06 0.0M
2024-10-03 2,439.61 2,443.52 2,424.44 2,435.92 0.0M
2024-10-02 2,453.66 2,467.50 2,443.30 2,455.37 0.0M
2024-10-01 2,492.46 2,493.36 2,450.85 2,459.83 0.0M
2024-09-30 2,490.75 2,503.42 2,478.14 2,495.73 0.0M
2024-09-27 2,501.44 2,520.78 2,489.97 2,499.67 0.0M
2024-09-26 2,473.26 2,489.95 2,465.63 2,479.93 0.0M
2024-09-25 2,485.03 2,485.63 2,447.45 2,448.66 0.0M
2024-09-24 2,492.03 2,498.42 2,480.71 2,485.04 0.0M
2024-09-23 2,483.56 2,488.98 2,470.32 2,480.63 0.0M
2024-09-20 2,493.88 2,493.88 2,467.03 2,475.89 0.0M
2024-09-19 2,518.89 2,521.21 2,496.46 2,502.76 0.0M
2024-09-18 2,470.60 2,521.35 2,459.23 2,468.78 0.0M
2024-09-17 2,468.65 2,490.16 2,462.20 2,468.92 0.0M
2024-09-16 2,445.86 2,455.02 2,435.45 2,451.41 0.0M
2024-09-13 2,402.65 2,440.92 2,402.65 2,440.67 0.0M
2024-09-12 2,371.16 2,390.29 2,349.51 2,383.63 0.0M
2024-09-11 2,347.98 2,364.52 2,315.38 2,363.32 0.0M
2024-09-10 2,363.97 2,364.39 2,330.75 2,353.80 0.0M
2024-09-09 2,366.75 2,382.47 2,358.99 2,360.94 0.0M
2024-09-06 2,407.27 2,416.33 2,360.85 2,362.94 0.0M
2024-09-05 2,430.96 2,434.94 2,403.98 2,407.09 0.0M
2024-09-04 2,418.96 2,450.95 2,416.02 2,423.58 0.0M
2024-09-03 2,461.93 2,470.84 2,421.47 2,426.31 0.0M
2024-08-30 2,480.01 2,483.82 2,456.63 2,480.02 0.0M
2024-08-29 2,472.65 2,490.58 2,454.82 2,470.03 0.0M
2024-08-28 2,461.41 2,472.59 2,445.50 2,456.02 0.0M
2024-08-27 2,472.34 2,474.64 2,461.04 2,470.42 0.0M
2024-08-26 2,503.22 2,511.18 2,482.25 2,482.94 0.0M
2024-08-23 2,443.02 2,496.83 2,440.78 2,490.01 0.0M
2024-08-22 2,449.35 2,453.64 2,425.78 2,428.54 0.0M
2024-08-21 2,433.71 2,448.95 2,425.04 2,448.83 0.0M
2024-08-20 2,431.17 2,434.89 2,414.84 2,418.66 0.0M
2024-08-19 2,419.76 2,439.06 2,419.52 2,439.06 0.0M
2024-08-16 2,406.35 2,425.26 2,406.35 2,416.52 0.0M
2024-08-15 2,401.89 2,423.24 2,399.53 2,413.88 0.0M
2024-08-14 2,382.27 2,382.39 2,354.20 2,362.41 0.0M
2024-08-13 2,346.81 2,379.25 2,344.56 2,374.42 0.0M
2024-08-12 2,360.77 2,363.00 2,328.97 2,331.75 0.0M
2024-08-09 2,365.06 2,369.88 2,347.84 2,361.71 0.0M
2024-08-08 2,332.20 2,367.69 2,329.67 2,367.06 0.0M
2024-08-07 2,371.06 2,378.72 2,313.39 2,314.77 0.0M
2024-08-06 2,329.19 2,360.22 2,319.64 2,331.58 0.0M
2024-08-05 2,302.71 2,348.30 2,278.79 2,320.61 0.0M
2024-08-02 2,401.38 2,401.38 2,362.00 2,390.99 0.0M
2024-08-01 2,525.11 2,531.57 2,440.23 2,455.62 0.0M
2024-07-31 2,533.24 2,571.91 2,516.26 2,527.32 0.0M
2024-07-30 2,515.19 2,529.37 2,501.19 2,519.41 0.0M
2024-07-29 2,522.60 2,526.25 2,497.00 2,506.75 0.0M
2024-07-26 2,506.67 2,524.14 2,496.54 2,520.86 0.0M
2024-07-25 2,451.94 2,514.80 2,446.06 2,479.19 0.0M
2024-07-24 2,480.14 2,499.65 2,447.12 2,447.28 0.0M
2024-07-23 2,472.36 2,501.14 2,470.53 2,490.96 0.0M
2024-07-22 2,472.64 2,484.37 2,441.29 2,482.66 0.0M
2024-07-19 2,475.86 2,476.91 2,449.87 2,461.71 0.0M
2024-07-18 2,509.42 2,544.12 2,468.87 2,475.06 0.0M
2024-07-17 2,509.95 2,547.86 2,509.66 2,517.57 0.0M
2024-07-16 2,471.95 2,527.22 2,471.62 2,526.57 0.0M
2024-07-15 2,448.18 2,471.25 2,438.71 2,456.73 0.0M
2024-07-12 2,433.45 2,456.83 2,432.75 2,443.35 0.0M
2024-07-11 2,380.62 2,420.01 2,379.65 2,415.90 0.0M
2024-07-10 2,332.68 2,345.31 2,324.54 2,345.09 0.0M
2024-07-09 2,331.43 2,338.01 2,316.49 2,324.58 0.0M
2024-07-08 2,346.43 2,351.46 2,335.53 2,339.35 0.0M
2024-07-05 2,337.76 2,343.94 2,323.70 2,331.27 0.0M
2024-07-03 2,344.94 2,358.83 2,341.53 2,343.63 0.0M
2024-07-02 2,331.09 2,340.34 2,327.57 2,338.95 0.0M
2024-07-01 2,364.80 2,369.52 2,326.09 2,330.06 0.0M
2024-06-28 2,363.64 2,370.51 2,342.78 2,359.82 0.0M
2024-06-27 2,343.29 2,354.85 2,335.33 2,353.52 0.0M
2024-06-26 2,333.16 2,344.03 2,330.60 2,342.81 0.0M
2024-06-25 2,365.77 2,366.71 2,339.00 2,343.39 0.0M
2024-06-24 2,361.80 2,384.68 2,361.36 2,370.05 0.0M
2024-06-21 2,350.34 2,360.88 2,340.86 2,360.37 0.0M
2024-06-20 2,340.58 2,356.83 2,338.60 2,347.95 0.0M
2024-06-18 2,347.80 2,361.63 2,347.00 2,348.46 0.0M
2024-06-17 2,329.54 2,352.94 2,322.93 2,350.21 0.0M
2024-06-14 2,345.12 2,348.91 2,324.19 2,335.82 0.0M
2024-06-13 2,390.19 2,391.27 2,357.59 2,368.48 0.0M
2024-06-12 2,413.97 2,431.87 2,387.46 2,393.29 0.0M
2024-06-11 2,360.20 2,369.88 2,346.57 2,364.28 0.0M
2024-06-10 2,351.90 2,377.52 2,347.90 2,373.95 0.0M
2024-06-07 2,369.29 2,386.62 2,365.01 2,371.64 0.0M
2024-06-06 2,390.50 2,400.15 2,384.90 2,389.66 0.0M
2024-06-05 2,386.51 2,397.28 2,372.34 2,396.27 0.0M
2024-06-04 2,392.71 2,398.76 2,376.12 2,376.22 0.0M
2024-06-03 2,431.42 2,431.42 2,395.73 2,406.04 0.0M
2024-05-31 2,387.74 2,409.99 2,378.67 2,409.85 0.0M
2024-05-30 2,360.58 2,378.10 2,354.63 2,375.70 0.0M
2024-05-29 2,357.28 2,361.22 2,349.01 2,352.38 0.0M
2024-05-28 2,412.14 2,412.74 2,379.33 2,387.35 0.0M
2024-05-24 2,391.26 2,397.82 2,382.32 2,397.54 0.0M
2024-05-23 2,424.31 2,424.77 2,370.88 2,376.49 0.0M
2024-05-22 2,424.70 2,435.51 2,413.34 2,420.60 0.0M
2024-05-21 2,436.00 2,439.67 2,427.97 2,432.13 0.0M
2024-05-20 2,445.69 2,452.52 2,438.62 2,446.01 0.0M
2024-05-17 2,460.50 2,460.50 2,440.39 2,446.86 0.0M
2024-05-16 2,467.88 2,472.07 2,458.78 2,458.89 0.0M
2024-05-15 2,498.27 2,500.54 2,463.53 2,477.25 0.0M
2024-05-14 2,500.31 2,509.20 2,461.70 2,480.03 0.0M
2024-05-13 2,433.00 2,464.20 2,432.88 2,438.36 0.0M
2024-05-10 2,429.18 2,431.66 2,403.97 2,409.64 0.0M
2024-05-09 2,395.64 2,421.81 2,389.00 2,420.25 0.0M
2024-05-08 2,391.53 2,392.00 2,380.01 2,391.40 0.0M
2024-05-07 2,416.60 2,422.59 2,406.55 2,406.55 0.0M
2024-05-06 2,401.95 2,411.18 2,400.01 2,409.85 0.0M
2024-05-03 2,388.20 2,409.36 2,377.27 2,384.55 0.0M
2024-05-02 2,340.97 2,357.46 2,316.74 2,355.52 0.0M
2024-05-01 2,311.19 2,356.01 2,304.58 2,313.71 0.0M
2024-04-30 2,337.15 2,344.76 2,313.19 2,313.40 0.0M
2024-04-29 2,348.19 2,363.18 2,347.18 2,354.83 0.0M
2024-04-26 2,333.52 2,351.71 2,328.13 2,338.54 0.0M
2024-04-25 2,327.56 2,333.99 2,303.64 2,328.39 0.0M
2024-04-24 2,346.09 2,351.84 2,332.84 2,349.83 0.0M
2024-04-23 2,320.85 2,359.74 2,320.32 2,349.88 0.0M
2024-04-22 2,310.06 2,335.05 2,295.74 2,321.92 0.0M
2024-04-19 2,287.86 2,308.65 2,287.26 2,302.28 0.0M
2024-04-18 2,296.30 2,314.98 2,285.54 2,292.88 0.0M
2024-04-17 2,308.51 2,316.16 2,287.91 2,288.78 0.0M
2024-04-16 2,298.87 2,311.17 2,282.46 2,295.04 0.0M
2024-04-15 2,360.49 2,367.61 2,304.42 2,312.79 0.0M
2024-04-12 2,379.40 2,385.31 2,338.41 2,345.21 0.0M
2024-04-11 2,401.55 2,403.89 2,371.94 2,392.63 0.0M
2024-04-10 2,403.88 2,411.19 2,376.87 2,391.13 0.0M
2024-04-09 2,434.98 2,455.61 2,434.98 2,455.19 0.0M
2024-04-08 2,418.94 2,433.73 2,417.64 2,426.60 0.0M
2024-04-05 2,392.75 2,415.07 2,389.97 2,406.74 0.0M
2024-04-04 2,446.70 2,453.36 2,397.11 2,401.03 0.0M
2024-04-03 2,414.87 2,432.21 2,411.87 2,426.40 0.0M
2024-04-02 2,442.61 2,442.61 2,416.90 2,422.87 0.0M
2024-04-01 2,491.36 2,491.36 2,459.56 2,463.14 0.0M
2024-03-28 2,478.24 2,496.63 2,477.78 2,488.25 0.0M
2024-03-27 2,436.04 2,477.31 2,433.31 2,477.19 0.0M
2024-03-26 2,441.14 2,443.79 2,421.15 2,421.27 0.0M
2024-03-25 2,430.57 2,443.11 2,425.33 2,426.60 0.0M
2024-03-22 2,453.81 2,456.30 2,423.04 2,424.74 0.0M
2024-03-21 2,447.76 2,468.37 2,446.25 2,453.06 0.0M
2024-03-20 2,389.05 2,441.39 2,386.67 2,433.60 0.0M
2024-03-19 2,373.92 2,398.99 2,372.52 2,393.63 0.0M
2024-03-18 2,391.41 2,396.77 2,377.68 2,384.07 0.0M
2024-03-15 2,371.08 2,398.36 2,371.05 2,390.22 0.0M
2024-03-14 2,417.24 2,418.99 2,368.94 2,384.08 0.0M
2024-03-13 2,419.76 2,445.19 2,419.76 2,424.83 0.0M
2024-03-12 2,432.52 2,434.98 2,408.87 2,423.02 0.0M
2024-03-11 2,429.29 2,445.97 2,427.48 2,431.63 0.0M
2024-03-08 2,452.57 2,470.82 2,430.85 2,435.48 0.0M
2024-03-07 2,429.29 2,440.56 2,427.55 2,434.67 0.0M
2024-03-06 2,410.83 2,417.52 2,396.20 2,410.30 0.0M
2024-03-05 2,393.80 2,409.39 2,383.17 2,389.93 0.0M
2024-03-04 2,424.07 2,426.64 2,406.42 2,411.04 0.0M
2024-03-01 2,397.34 2,421.21 2,382.69 2,418.91 0.0M
2024-02-29 2,413.16 2,421.75 2,388.38 2,401.47 0.0M
2024-02-28 2,392.06 2,410.45 2,389.09 2,396.53 0.0M
2024-02-27 2,397.22 2,413.46 2,391.50 2,411.64 0.0M
2024-02-26 2,376.61 2,396.44 2,372.63 2,380.88 0.0M
2024-02-23 2,377.84 2,392.11 2,370.68 2,382.32 0.0M
2024-02-22 2,373.72 2,380.02 2,363.04 2,375.89 0.0M
2024-02-21 2,365.06 2,371.68 2,347.81 2,364.21 0.0M
2024-02-20 2,378.95 2,386.59 2,371.45 2,380.96 0.0M
2024-02-16 2,406.42 2,423.98 2,392.63 2,400.08 0.0M
2024-02-15 2,389.18 2,423.83 2,389.18 2,421.74 0.0M
2024-02-14 2,354.34 2,378.55 2,346.98 2,374.25 0.0M
2024-02-13 2,351.65 2,355.22 2,313.27 2,330.56 0.0M
2024-02-12 2,383.59 2,427.02 2,383.59 2,415.46 0.0M
2024-02-09 2,370.06 2,384.28 2,362.49 2,382.02 0.0M
2024-02-08 2,346.18 2,368.05 2,336.41 2,365.91 0.0M
2024-02-07 2,358.06 2,358.27 2,330.32 2,345.07 0.0M
2024-02-06 2,326.14 2,347.93 2,320.03 2,347.30 0.0M
2024-02-05 2,338.01 2,338.01 2,302.72 2,321.57 0.0M
2024-02-02 2,347.06 2,371.68 2,332.72 2,359.46 0.0M
2024-02-01 2,356.41 2,371.28 2,322.18 2,370.16 0.0M
2024-01-31 2,384.45 2,402.63 2,338.57 2,340.53 0.0M
2024-01-30 2,396.02 2,404.46 2,388.77 2,390.70 0.0M
2024-01-29 2,378.57 2,410.59 2,369.48 2,410.35 0.0M
2024-01-26 2,382.97 2,395.80 2,375.48 2,378.11 0.0M
2024-01-25 2,376.81 2,384.90 2,356.46 2,372.67 0.0M
2024-01-24 2,400.92 2,403.39 2,352.99 2,354.18 0.0M
2024-01-23 2,400.58 2,404.78 2,366.70 2,380.20 0.0M
2024-01-22 2,360.80 2,389.17 2,359.07 2,378.53 0.0M
2024-01-19 2,328.95 2,344.11 2,306.47 2,343.25 0.0M
2024-01-18 2,320.35 2,321.58 2,294.27 2,319.08 0.0M
2024-01-17 2,301.88 2,316.23 2,290.68 2,308.28 0.0M
2024-01-16 2,339.11 2,340.84 2,322.74 2,331.67 0.0M
2024-01-12 2,390.82 2,401.71 2,352.74 2,356.50 0.0M
2024-01-11 2,381.74 2,384.78 2,348.24 2,371.44 0.0M
2024-01-10 2,386.96 2,393.18 2,367.69 2,389.31 0.0M
2024-01-09 2,379.15 2,396.25 2,374.12 2,387.89 0.0M
2024-01-08 2,357.83 2,403.05 2,354.80 2,403.05 0.0M
2024-01-05 2,336.44 2,381.71 2,336.20 2,360.65 0.0M
2024-01-04 2,362.37 2,373.42 2,356.34 2,358.91 0.0M
2024-01-03 2,405.38 2,405.38 2,363.66 2,365.03 0.0M
2024-01-02 2,427.65 2,457.96 2,419.37 2,432.99 0.0M