Dow Jones US Thematic Market Neutral Momentum (DJTMNMO)

DJTMNMO
🏛️ Vereinigte Staaten →
1,764.23
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
2025-09-26 1,770.17 1,770.56 1,761.25 1,764.23 0.0M
2025-09-25 1,749.26 1,769.46 1,745.07 1,766.56 0.0M
2025-09-24 1,765.88 1,766.24 1,748.16 1,750.16 0.0M
2025-09-23 1,755.25 1,765.46 1,747.97 1,763.80 0.0M
2025-09-22 1,762.03 1,765.88 1,751.00 1,757.53 0.0M
2025-09-20 1,743.84 1,766.79 1,743.84 1,765.31 0.0M
2025-09-19 1,743.84 1,766.79 1,743.84 1,765.31 0.0M
2025-09-18 1,730.82 1,745.30 1,729.42 1,742.04 0.0M
2025-09-17 1,727.34 1,738.62 1,700.94 1,735.92 0.0M
2025-09-16 1,740.70 1,744.81 1,724.39 1,727.68 0.0M
2025-09-15 1,731.06 1,746.40 1,729.55 1,744.16 0.0M
2025-09-12 1,719.06 1,733.01 1,717.08 1,732.25 0.0M
2025-09-11 1,731.69 1,731.69 1,716.77 1,717.26 0.0M
2025-09-10 1,718.92 1,733.95 1,714.67 1,730.65 0.0M
2025-09-09 1,693.50 1,706.55 1,689.53 1,704.53 0.0M
2025-09-08 1,681.36 1,706.41 1,681.36 1,692.71 0.0M
2025-09-05 1,693.50 1,694.79 1,650.39 1,672.18 0.0M
2025-09-04 1,683.98 1,699.67 1,683.98 1,688.10 0.0M
2025-09-03 1,679.08 1,690.64 1,669.75 1,681.43 0.0M
2025-09-02 1,662.72 1,679.76 1,652.91 1,672.63 0.0M
2025-08-29 1,672.22 1,673.74 1,653.49 1,663.72 0.0M
2025-08-28 1,648.51 1,678.59 1,648.42 1,671.18 0.0M
2025-08-27 1,667.21 1,667.46 1,651.08 1,651.37 0.0M
2025-08-26 1,653.68 1,671.02 1,647.65 1,668.66 0.0M
2025-08-25 1,644.25 1,655.90 1,642.37 1,649.53 0.0M
2025-08-22 1,672.10 1,672.10 1,636.02 1,638.15 0.0M
2025-08-21 1,676.42 1,684.79 1,674.22 1,676.68 0.0M
2025-08-20 1,656.62 1,670.30 1,642.27 1,669.78 0.0M
2025-08-19 1,667.31 1,668.01 1,648.31 1,656.39 0.0M
2025-08-18 1,673.11 1,678.92 1,666.62 1,676.98 0.0M
2025-08-15 1,669.59 1,675.59 1,659.62 1,675.45 0.0M
2025-08-14 1,685.12 1,695.75 1,671.99 1,673.35 0.0M
2025-08-13 1,728.00 1,728.00 1,671.42 1,675.35 0.0M
2025-08-12 1,738.42 1,745.12 1,715.55 1,726.80 0.0M
2025-08-11 1,727.49 1,747.76 1,717.92 1,741.52 0.0M
2025-08-08 1,734.91 1,740.69 1,727.96 1,733.60 0.0M
2025-08-07 1,720.75 1,731.90 1,714.01 1,724.70 0.0M
2025-08-06 1,713.57 1,729.47 1,704.08 1,729.11 0.0M
2025-08-05 1,723.43 1,727.43 1,703.01 1,709.53 0.0M
2025-08-04 1,711.52 1,724.51 1,708.96 1,723.53 0.0M
2025-08-01 1,694.66 1,715.19 1,688.00 1,706.63 0.0M
2025-07-31 1,688.82 1,697.42 1,684.74 1,695.22 0.0M
2025-07-30 1,640.00 1,673.48 1,636.34 1,669.36 0.0M
2025-07-29 1,630.88 1,648.71 1,630.88 1,642.73 0.0M
2025-07-28 1,633.28 1,639.65 1,621.50 1,631.18 0.0M
2025-07-25 1,624.73 1,645.72 1,624.61 1,632.06 0.0M
2025-07-24 1,622.78 1,636.69 1,614.38 1,629.70 0.0M
2025-07-23 1,611.19 1,625.42 1,605.52 1,616.39 0.0M
2025-07-22 1,654.07 1,654.52 1,618.03 1,618.29 0.0M
2025-07-21 1,656.64 1,664.28 1,649.33 1,660.89 0.0M
2025-07-18 1,649.73 1,670.16 1,647.19 1,665.23 0.0M
2025-07-17 1,655.30 1,657.48 1,646.69 1,650.68 0.0M
2025-07-16 1,652.24 1,663.04 1,648.20 1,656.70 0.0M
2025-07-15 1,629.80 1,654.47 1,622.26 1,654.06 0.0M
2025-07-14 1,618.81 1,643.10 1,618.20 1,637.24 0.0M
2025-07-11 1,610.68 1,621.12 1,608.39 1,610.91 0.0M
2025-07-10 1,617.04 1,621.59 1,581.55 1,599.81 0.0M
2025-07-09 1,625.83 1,632.82 1,611.43 1,618.26 0.0M
2025-07-08 1,665.21 1,665.44 1,605.34 1,623.66 0.0M
2025-07-07 1,649.49 1,667.87 1,641.27 1,667.84 0.0M
2025-07-03 1,625.83 1,643.70 1,623.81 1,641.90 0.0M
2025-07-02 1,635.15 1,647.48 1,619.71 1,627.03 0.0M
2025-07-01 1,703.79 1,704.27 1,622.29 1,641.92 0.0M
2025-06-30 1,694.00 1,704.83 1,692.34 1,703.18 0.0M
2025-06-27 1,679.86 1,697.04 1,674.06 1,690.97 0.0M
2025-06-26 1,683.59 1,687.69 1,679.97 1,683.53 0.0M
2025-06-25 1,688.69 1,696.29 1,679.68 1,683.59 0.0M
2025-06-24 1,688.80 1,689.30 1,677.35 1,684.14 0.0M
2025-06-23 1,685.21 1,693.11 1,676.36 1,689.63 0.0M
2025-06-20 1,677.15 1,687.01 1,673.01 1,682.25 0.0M
2025-06-18 1,673.27 1,681.14 1,668.24 1,681.12 0.0M
2025-06-17 1,658.76 1,671.49 1,658.49 1,671.04 0.0M
2025-06-16 1,654.63 1,668.54 1,653.50 1,654.49 0.0M
2025-06-13 1,638.98 1,656.80 1,632.51 1,655.29 0.0M
2025-06-12 1,636.47 1,644.25 1,634.42 1,637.02 0.0M
2025-06-11 1,610.32 1,631.85 1,605.01 1,630.25 0.0M
2025-06-10 1,638.83 1,646.34 1,601.98 1,614.66 0.0M
2025-06-09 1,653.68 1,653.68 1,633.14 1,643.42 0.0M
2025-06-06 1,663.37 1,667.38 1,656.40 1,664.07 0.0M
2025-06-05 1,661.20 1,671.67 1,660.77 1,668.54 0.0M
2025-06-04 1,666.37 1,667.94 1,659.67 1,662.54 0.0M
2025-06-03 1,689.83 1,703.79 1,665.16 1,666.51 0.0M
2025-06-02 1,671.68 1,689.92 1,671.68 1,689.04 0.0M
2025-05-30 1,659.01 1,670.93 1,658.71 1,670.38 0.0M
2025-05-29 1,672.88 1,672.88 1,657.31 1,661.46 0.0M
2025-05-28 1,666.39 1,672.50 1,663.52 1,672.43 0.0M
2025-05-27 1,669.52 1,679.50 1,665.67 1,667.02 0.0M
2025-05-23 1,661.24 1,676.68 1,661.24 1,671.85 0.0M
2025-05-22 1,661.13 1,667.97 1,658.55 1,658.80 0.0M
2025-05-21 1,649.77 1,658.72 1,649.10 1,656.98 0.0M
2025-05-20 1,654.54 1,655.69 1,643.02 1,648.69 0.0M
2025-05-19 1,648.28 1,658.34 1,647.83 1,655.80 0.0M
2025-05-17 1,646.94 1,647.82 1,647.82 1,647.82 0.0M
2025-05-16 1,646.94 1,650.47 1,645.12 1,647.82 0.0M
2025-05-15 1,652.14 1,656.14 1,648.10 1,648.41 0.0M
2025-05-14 1,645.68 1,654.41 1,645.68 1,651.38 0.0M
2025-05-13 1,623.28 1,645.37 1,622.62 1,644.01 0.0M
2025-05-12 1,621.06 1,627.11 1,611.01 1,622.93 0.0M
2025-05-09 1,635.04 1,635.29 1,619.92 1,629.11 0.0M
2025-05-08 1,653.67 1,653.67 1,637.22 1,637.23 0.0M
2025-05-07 1,644.26 1,654.47 1,642.61 1,650.70 0.0M
2025-05-06 1,634.58 1,646.94 1,633.09 1,646.39 0.0M
2025-05-05 1,630.23 1,643.50 1,629.20 1,643.04 0.0M
2025-05-02 1,630.57 1,636.67 1,629.07 1,633.59 0.0M
2025-05-01 1,622.78 1,635.36 1,622.17 1,628.89 0.0M
2025-04-30 1,605.96 1,617.81 1,603.08 1,617.72 0.0M
2025-04-29 1,608.27 1,614.57 1,607.44 1,612.53 0.0M
2025-04-28 1,606.61 1,610.01 1,599.93 1,608.91 0.0M
2025-04-25 1,600.03 1,611.67 1,599.62 1,606.82 0.0M
2025-04-24 1,585.03 1,597.78 1,583.96 1,593.11 0.0M
2025-04-23 1,573.92 1,592.81 1,573.92 1,588.57 0.0M
2025-04-22 1,567.70 1,577.67 1,565.86 1,570.36 0.0M
2025-04-21 1,582.08 1,585.69 1,560.63 1,564.40 0.0M
2025-04-17 1,592.64 1,593.19 1,580.50 1,581.03 0.0M
2025-04-16 1,582.67 1,587.16 1,580.72 1,587.15 0.0M
2025-04-15 1,575.48 1,590.57 1,575.02 1,589.09 0.0M
2025-04-14 1,576.29 1,579.30 1,566.92 1,568.38 0.0M
2025-04-11 1,573.36 1,579.55 1,571.68 1,571.77 0.0M
2025-04-10 1,566.01 1,582.84 1,565.48 1,571.67 0.0M
2025-04-09 1,564.08 1,575.77 1,548.31 1,568.02 0.0M
2025-04-08 1,540.34 1,561.59 1,540.34 1,560.24 0.0M
2025-04-07 1,502.57 1,536.31 1,500.00 1,536.22 0.0M
2025-04-04 1,518.45 1,518.45 1,500.77 1,508.50 0.0M
2025-04-03 1,522.55 1,528.76 1,515.93 1,521.78 0.0M
2025-04-02 1,523.48 1,537.34 1,522.32 1,536.04 0.0M
2025-04-01 1,516.06 1,528.31 1,514.70 1,527.40 0.0M
2025-03-31 1,505.05 1,519.33 1,499.51 1,519.00 0.0M
2025-03-28 1,509.72 1,511.97 1,504.79 1,510.30 0.0M
2025-03-27 1,527.09 1,527.09 1,509.51 1,509.84 0.0M
2025-03-26 1,555.08 1,555.79 1,530.70 1,531.04 0.0M
2025-03-25 1,544.94 1,555.17 1,542.24 1,554.15 0.0M
2025-03-24 1,537.67 1,545.86 1,531.21 1,544.81 0.0M
2025-03-21 1,526.50 1,529.87 1,519.21 1,527.77 0.0M
2025-03-20 1,515.75 1,527.51 1,515.75 1,526.59 0.0M
2025-03-19 1,496.62 1,520.15 1,486.71 1,517.14 0.0M
2025-03-18 1,499.86 1,504.34 1,485.14 1,492.87 0.0M
2025-03-17 1,503.75 1,507.94 1,494.53 1,502.64 0.0M
2025-03-14 1,505.51 1,512.54 1,501.78 1,506.61 0.0M
2025-03-13 1,516.07 1,516.61 1,486.46 1,501.54 0.0M
2025-03-12 1,503.77 1,520.68 1,503.77 1,514.56 0.0M
2025-03-11 1,449.18 1,488.37 1,448.58 1,484.88 0.0M
2025-03-10 1,469.55 1,469.55 1,431.04 1,450.35 0.0M
2025-03-07 1,507.15 1,507.25 1,466.34 1,483.87 0.0M
2025-03-06 1,546.91 1,548.03 1,507.29 1,508.95 0.0M
2025-03-05 1,558.99 1,564.06 1,547.10 1,558.21 0.0M
2025-03-04 1,573.16 1,573.83 1,544.11 1,563.85 0.0M
2025-03-03 1,585.41 1,589.42 1,575.76 1,580.15 0.0M
2025-02-28 1,569.35 1,585.51 1,566.40 1,585.17 0.0M
2025-02-27 1,583.98 1,587.82 1,566.68 1,568.66 0.0M
2025-02-26 1,554.54 1,578.39 1,554.42 1,576.40 0.0M
2025-02-25 1,550.73 1,551.31 1,533.74 1,548.90 0.0M
2025-02-24 1,565.89 1,575.69 1,546.68 1,553.57 0.0M
2025-02-21 1,580.88 1,581.23 1,561.34 1,563.19 0.0M
2025-02-20 1,600.48 1,600.48 1,578.70 1,583.18 0.0M
2025-02-19 1,609.65 1,612.52 1,601.23 1,608.03 0.0M
2025-02-18 1,624.70 1,625.73 1,605.75 1,608.09 0.0M
2025-02-14 1,617.70 1,624.80 1,602.65 1,623.46 0.0M
2025-02-13 1,630.99 1,634.18 1,614.92 1,624.68 0.0M
2025-02-12 1,627.14 1,633.20 1,622.79 1,630.20 0.0M
2025-02-11 1,641.83 1,641.83 1,626.77 1,633.65 0.0M
2025-02-10 1,644.13 1,644.96 1,633.69 1,642.06 0.0M
2025-02-07 1,645.64 1,653.92 1,644.45 1,644.45 0.0M
2025-02-06 1,631.78 1,640.50 1,627.01 1,640.48 0.0M
2025-02-05 1,614.38 1,624.77 1,612.87 1,623.07 0.0M
2025-02-04 1,616.52 1,617.65 1,605.16 1,608.63 0.0M
2025-02-03 1,591.75 1,611.86 1,591.21 1,610.85 0.0M
2025-01-31 1,601.07 1,602.09 1,594.83 1,597.60 0.0M
2025-01-30 1,590.45 1,600.92 1,590.45 1,595.51 0.0M
2025-01-29 1,576.63 1,588.31 1,575.56 1,584.85 0.0M
2025-01-28 1,556.60 1,578.00 1,553.68 1,577.73 0.0M
2025-01-27 1,577.47 1,577.47 1,547.48 1,553.40 0.0M
2025-01-24 1,610.85 1,617.11 1,608.10 1,610.85 0.0M
2025-01-23 1,613.30 1,618.40 1,608.48 1,611.44 0.0M
2025-01-22 1,614.05 1,615.19 1,604.20 1,612.48 0.0M
2025-01-21 1,594.61 1,602.28 1,589.61 1,600.10 0.0M
2025-01-17 1,580.92 1,589.72 1,578.03 1,589.46 0.0M
2025-01-16 1,582.34 1,590.02 1,579.61 1,581.21 0.0M
2025-01-15 1,562.99 1,577.74 1,562.99 1,577.58 0.0M
2025-01-14 1,554.06 1,565.97 1,550.79 1,562.89 0.0M
2025-01-13 1,555.23 1,560.35 1,546.72 1,549.05 0.0M
2025-01-10 1,567.31 1,567.31 1,558.37 1,564.59 0.0M
2025-01-08 1,551.03 1,565.22 1,550.59 1,564.26 0.0M
2025-01-07 1,549.97 1,549.97 1,524.24 1,543.98 0.0M
2025-01-06 1,553.12 1,554.18 1,538.76 1,554.18 0.0M
2025-01-03 1,553.59 1,560.50 1,551.00 1,555.17 0.0M
2025-01-02 1,540.50 1,552.11 1,532.50 1,552.08 0.0M