Dow Jones US Thematic Short Quality (DJTSQU)

DJTSQU
🏛️ Vereinigte Staaten →
3,118.47
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
2021-12-31 2,925.53 2,943.75 2,921.87 2,922.03 0.0M
2021-12-30 2,921.79 2,953.99 2,921.79 2,931.50 0.0M
2021-12-29 2,925.93 2,929.17 2,908.16 2,922.93 0.0M
2021-12-28 2,931.73 2,960.79 2,925.49 2,927.10 0.0M
2021-12-27 2,920.27 2,937.06 2,906.79 2,936.81 0.0M
2021-12-23 2,911.12 2,931.65 2,903.91 2,923.21 0.0M
2021-12-22 2,877.52 2,902.30 2,873.28 2,900.62 0.0M
2021-12-21 2,810.75 2,883.10 2,810.75 2,882.73 0.0M
2021-12-20 2,801.79 2,803.68 2,765.06 2,791.42 0.0M
2021-12-17 2,805.70 2,855.52 2,774.61 2,839.34 0.0M
2021-12-16 2,862.88 2,876.47 2,804.71 2,816.50 0.0M
2021-12-15 2,817.58 2,853.11 2,780.15 2,845.07 0.0M
2021-12-14 2,821.47 2,853.59 2,805.88 2,816.29 0.0M
2021-12-13 2,867.78 2,868.73 2,825.02 2,843.28 0.0M
2021-12-10 2,902.43 2,912.53 2,860.53 2,874.28 0.0M
2021-12-09 2,926.99 2,936.87 2,888.08 2,889.97 0.0M
2021-12-08 2,922.39 2,954.38 2,909.43 2,944.47 0.0M
2021-12-07 2,893.99 2,937.07 2,893.99 2,914.57 0.0M
2021-12-06 2,809.52 2,881.09 2,788.85 2,858.73 0.0M
2021-12-03 2,857.76 2,858.92 2,769.86 2,794.82 0.0M
2021-12-02 2,786.71 2,863.79 2,785.51 2,853.55 0.0M
2021-12-01 2,893.17 2,909.36 2,775.74 2,775.95 0.0M
2021-11-30 2,907.58 2,912.34 2,840.85 2,854.37 0.0M
2021-11-29 2,956.96 2,964.57 2,907.73 2,929.04 0.0M
2021-11-26 2,949.50 2,949.50 2,896.38 2,924.54 0.0M
2021-11-24 2,986.96 3,017.73 2,975.15 3,013.98 0.0M
2021-11-23 3,000.54 3,017.94 2,976.29 3,002.85 0.0M
2021-11-22 3,025.28 3,027.84 2,990.77 2,999.80 0.0M
2021-11-19 3,037.11 3,037.11 3,011.22 3,014.10 0.0M
2021-11-18 3,083.97 3,085.66 3,036.65 3,051.45 0.0M
2021-11-17 3,097.59 3,102.31 3,064.73 3,078.43 0.0M
2021-11-16 3,109.52 3,112.34 3,096.91 3,105.00 0.0M
2021-11-15 3,118.06 3,118.35 3,099.99 3,110.06 0.0M
2021-11-12 3,108.25 3,113.48 3,099.04 3,108.13 0.0M
2021-11-11 3,108.49 3,115.10 3,101.83 3,105.18 0.0M
2021-11-10 3,129.36 3,144.83 3,085.06 3,096.64 0.0M
2021-11-09 3,138.84 3,148.14 3,121.02 3,141.42 0.0M
2021-11-08 3,147.69 3,157.22 3,135.40 3,139.62 0.0M
2021-11-05 3,122.19 3,155.49 3,122.19 3,135.10 0.0M
2021-11-04 3,096.36 3,111.03 3,077.68 3,086.08 0.0M
2021-11-03 3,058.19 3,097.87 3,053.79 3,091.44 0.0M
2021-11-02 3,073.72 3,073.72 3,052.48 3,061.66 0.0M
2021-11-01 3,037.08 3,074.20 3,037.08 3,074.07 0.0M
2021-10-29 3,024.79 3,039.00 3,018.24 3,027.47 0.0M
2021-10-28 3,007.60 3,035.31 3,004.49 3,035.20 0.0M
2021-10-27 3,047.41 3,047.41 3,002.39 3,002.39 0.0M
2021-10-26 3,073.53 3,080.00 3,048.03 3,050.50 0.0M
2021-10-25 3,065.88 3,079.22 3,055.34 3,062.10 0.0M
2021-10-22 3,064.65 3,077.33 3,046.43 3,061.48 0.0M
2021-10-21 3,061.55 3,077.01 3,056.01 3,070.76 0.0M
2021-10-20 3,048.09 3,070.99 3,044.47 3,063.89 0.0M
2021-10-19 3,051.00 3,056.72 3,037.13 3,049.18 0.0M
2021-10-18 3,030.63 3,048.10 3,025.95 3,040.28 0.0M
2021-10-15 3,057.87 3,070.14 3,042.11 3,042.42 0.0M
2021-10-14 3,022.23 3,043.10 3,022.23 3,037.52 0.0M
2021-10-13 2,987.97 3,003.44 2,967.00 2,997.51 0.0M
2021-10-12 2,969.68 2,996.71 2,966.24 2,985.67 0.0M
2021-10-11 2,983.78 3,008.52 2,965.61 2,965.67 0.0M
2021-10-08 2,998.17 3,014.17 2,984.65 2,985.50 0.0M
2021-10-07 2,985.81 3,016.44 2,985.81 2,995.08 0.0M
2021-10-06 2,935.89 2,969.67 2,915.09 2,968.94 0.0M
2021-10-05 2,953.38 2,980.96 2,945.41 2,961.67 0.0M
2021-10-04 2,968.64 2,985.61 2,936.36 2,944.67 0.0M
2021-10-01 2,930.73 2,982.20 2,918.13 2,971.14 0.0M
2021-09-30 2,950.21 2,956.11 2,914.93 2,914.95 0.0M
2021-09-29 2,966.27 2,969.51 2,942.67 2,944.04 0.0M
2021-09-28 2,999.86 2,999.86 2,951.62 2,955.11 0.0M
2021-09-27 2,998.26 3,024.23 2,998.26 3,008.50 0.0M
2021-09-24 2,981.01 2,999.92 2,974.31 2,990.85 0.0M
2021-09-23 2,956.63 2,997.12 2,955.38 2,988.71 0.0M
2021-09-22 2,916.81 2,957.62 2,916.81 2,940.23 0.0M
2021-09-21 2,918.49 2,927.17 2,891.09 2,899.28 0.0M
2021-09-20 2,900.28 2,913.87 2,864.95 2,901.51 0.0M
2021-09-17 2,955.73 2,966.59 2,939.24 2,949.33 0.0M
2021-09-16 2,952.97 2,969.86 2,939.67 2,956.40 0.0M
2021-09-15 2,929.29 2,956.25 2,923.05 2,953.51 0.0M
2021-09-14 2,968.70 2,973.63 2,923.77 2,931.47 0.0M
2021-09-13 2,954.80 2,967.05 2,928.30 2,963.15 0.0M
2021-09-10 2,987.56 2,988.07 2,939.03 2,939.27 0.0M
2021-09-09 2,966.62 2,997.86 2,965.04 2,973.59 0.0M
2021-09-08 2,988.50 2,995.86 2,960.94 2,973.01 0.0M
2021-09-07 3,008.20 3,011.93 2,990.57 2,992.59 0.0M
2021-09-03 3,021.35 3,026.69 3,006.33 3,012.02 0.0M
2021-09-02 3,010.25 3,034.31 3,009.59 3,026.21 0.0M
2021-09-01 3,004.22 3,014.75 2,990.80 3,004.25 0.0M
2021-08-31 2,985.44 3,000.23 2,983.19 2,995.24 0.0M
2021-08-30 3,011.30 3,011.81 2,983.46 2,990.66 0.0M
2021-08-27 2,950.75 3,002.28 2,950.75 2,996.46 0.0M
2021-08-26 2,967.75 2,976.96 2,939.30 2,943.39 0.0M
2021-08-25 2,947.98 2,977.84 2,940.23 2,970.31 0.0M
2021-08-24 2,919.46 2,949.34 2,919.46 2,944.89 0.0M
2021-08-23 2,883.94 2,909.35 2,883.94 2,905.82 0.0M
2021-08-20 2,837.56 2,868.73 2,835.03 2,867.43 0.0M
2021-08-19 2,850.63 2,868.03 2,823.99 2,840.01 0.0M
2021-08-18 2,895.26 2,907.96 2,874.27 2,875.17 0.0M
2021-08-17 2,900.94 2,907.44 2,872.35 2,899.17 0.0M
2021-08-16 2,939.32 2,939.32 2,910.62 2,924.62 0.0M
2021-08-13 2,967.33 2,967.44 2,951.40 2,954.94 0.0M
2021-08-12 2,964.31 2,967.20 2,949.58 2,964.79 0.0M
2021-08-11 2,951.60 2,966.80 2,936.51 2,966.43 0.0M
2021-08-10 2,939.03 2,955.66 2,936.37 2,947.18 0.0M
2021-08-09 2,934.57 2,942.19 2,919.55 2,933.92 0.0M
2021-08-06 2,948.03 2,958.47 2,934.85 2,946.03 0.0M
2021-08-05 2,908.83 2,942.75 2,905.70 2,942.72 0.0M
2021-08-04 2,910.44 2,922.89 2,895.86 2,897.24 0.0M
2021-08-03 2,929.05 2,929.05 2,887.10 2,926.25 0.0M
2021-08-02 2,938.49 2,963.30 2,919.41 2,922.05 0.0M
2021-07-30 2,936.35 2,960.15 2,922.56 2,926.00 0.0M
2021-07-29 2,955.72 2,974.24 2,950.25 2,950.72 0.0M
2021-07-28 2,931.46 2,956.26 2,913.78 2,942.11 0.0M
2021-07-27 2,923.99 2,923.99 2,898.24 2,921.83 0.0M
2021-07-26 2,924.53 2,942.56 2,919.90 2,938.43 0.0M
2021-07-23 2,927.62 2,931.53 2,907.83 2,925.92 0.0M
2021-07-22 2,927.28 2,927.28 2,898.80 2,911.60 0.0M
2021-07-21 2,907.52 2,937.28 2,907.52 2,931.09 0.0M
2021-07-20 2,821.90 2,900.67 2,818.90 2,891.24 0.0M
2021-07-19 2,817.94 2,828.07 2,783.73 2,811.37 0.0M
2021-07-16 2,913.89 2,915.17 2,862.59 2,866.01 0.0M
2021-07-15 2,900.36 2,916.02 2,872.98 2,895.14 0.0M
2021-07-14 2,952.99 2,963.37 2,908.96 2,912.13 0.0M
2021-07-13 2,979.88 2,980.37 2,939.63 2,940.05 0.0M
2021-07-12 2,979.58 2,993.14 2,972.55 2,989.58 0.0M
2021-07-09 2,958.16 2,992.09 2,956.83 2,990.90 0.0M
2021-07-08 2,920.01 2,952.94 2,896.80 2,933.87 0.0M
2021-07-07 2,982.31 2,995.41 2,945.00 2,965.72 0.0M
2021-07-06 3,011.21 3,011.83 2,963.87 2,984.00 0.0M
2021-07-02 3,016.76 3,017.60 3,002.56 3,012.61 0.0M
2021-07-01 3,005.81 3,016.55 3,000.44 3,010.71 0.0M
2021-06-30 2,992.22 3,003.19 2,988.75 2,993.66 0.0M
2021-06-29 3,010.62 3,016.27 2,991.73 2,995.22 0.0M
2021-06-28 3,031.61 3,031.82 2,988.58 3,003.79 0.0M
2021-06-25 3,018.33 3,035.57 3,016.57 3,033.96 0.0M
2021-06-24 3,007.02 3,015.59 3,000.85 3,011.66 0.0M
2021-06-23 2,992.90 3,006.16 2,992.19 2,993.50 0.0M
2021-06-22 2,981.00 2,996.98 2,965.69 2,987.54 0.0M
2021-06-21 2,943.78 2,983.11 2,935.66 2,981.30 0.0M
2021-06-18 2,947.34 2,953.20 2,925.28 2,930.35 0.0M
2021-06-17 3,001.38 3,010.62 2,949.23 2,972.98 0.0M
2021-06-16 3,010.27 3,020.85 2,985.71 3,004.89 0.0M
2021-06-15 3,023.16 3,025.42 2,999.81 3,011.27 0.0M
2021-06-14 3,042.62 3,049.30 3,016.68 3,024.26 0.0M
2021-06-11 3,022.53 3,039.21 3,019.29 3,038.90 0.0M
2021-06-10 3,018.72 3,026.36 2,997.90 3,016.37 0.0M
2021-06-09 3,031.76 3,034.76 3,008.17 3,008.53 0.0M
2021-06-08 3,009.16 3,032.97 2,997.17 3,028.13 0.0M
2021-06-07 2,992.76 3,008.91 2,991.43 3,007.23 0.0M
2021-06-04 2,992.95 2,998.37 2,976.90 2,988.90 0.0M
2021-06-03 2,982.77 2,987.04 2,958.64 2,978.67 0.0M
2021-06-02 3,003.29 3,008.02 2,987.78 3,001.83 0.0M
2021-06-01 2,995.97 3,002.61 2,981.05 2,997.14 0.0M
2021-05-28 2,982.38 2,983.76 2,963.75 2,975.34 0.0M
2021-05-27 2,968.75 2,975.31 2,960.23 2,972.71 0.0M
2021-05-26 2,937.02 2,956.54 2,933.19 2,954.38 0.0M
2021-05-25 2,953.74 2,964.81 2,923.43 2,926.11 0.0M
2021-05-24 2,940.22 2,955.14 2,929.14 2,944.20 0.0M
2021-05-21 2,932.50 2,946.74 2,919.91 2,923.55 0.0M
2021-05-20 2,901.84 2,924.51 2,891.80 2,916.07 0.0M
2021-05-19 2,881.45 2,898.26 2,856.19 2,897.92 0.0M
2021-05-18 2,945.60 2,955.94 2,918.58 2,918.93 0.0M
2021-05-17 2,924.10 2,942.43 2,912.51 2,940.75 0.0M
2021-05-14 2,887.01 2,940.45 2,887.01 2,933.61 0.0M
2021-05-13 2,836.96 2,882.84 2,833.52 2,866.64 0.0M
2021-05-12 2,897.10 2,904.72 2,829.85 2,832.95 0.0M
2021-05-11 2,890.39 2,914.63 2,868.50 2,906.40 0.0M
2021-05-10 2,962.07 2,966.79 2,929.54 2,929.55 0.0M
2021-05-07 2,916.61 2,954.47 2,914.33 2,952.73 0.0M
2021-05-06 2,919.85 2,924.76 2,883.80 2,924.20 0.0M
2021-05-05 2,928.61 2,934.90 2,909.49 2,919.07 0.0M
2021-05-04 2,930.18 2,931.72 2,890.89 2,918.39 0.0M
2021-05-03 2,955.84 2,960.84 2,940.93 2,942.76 0.0M
2021-04-30 2,942.66 2,958.48 2,931.06 2,936.92 0.0M
2021-04-29 2,975.80 2,981.03 2,932.70 2,957.14 0.0M
2021-04-28 2,950.10 2,964.97 2,945.40 2,957.78 0.0M
2021-04-27 2,944.56 2,953.32 2,934.89 2,949.13 0.0M
2021-04-26 2,936.91 2,948.19 2,935.22 2,942.26 0.0M
2021-04-23 2,887.24 2,923.90 2,880.24 2,916.82 0.0M
2021-04-22 2,895.32 2,915.30 2,870.96 2,878.24 0.0M
2021-04-21 2,838.68 2,893.15 2,828.87 2,892.14 0.0M
2021-04-20 2,875.71 2,876.37 2,827.49 2,846.46 0.0M
2021-04-19 2,902.83 2,905.91 2,878.54 2,887.10 0.0M
2021-04-16 2,913.88 2,918.48 2,897.74 2,905.60 0.0M
2021-04-15 2,893.96 2,901.35 2,879.40 2,900.04 0.0M
2021-04-14 2,872.25 2,906.38 2,872.25 2,877.87 0.0M
2021-04-13 2,866.06 2,875.83 2,847.14 2,869.75 0.0M
2021-04-12 2,865.81 2,874.62 2,855.39 2,873.33 0.0M
2021-04-09 2,858.79 2,865.07 2,844.71 2,864.18 0.0M
2021-04-08 2,847.26 2,857.22 2,827.49 2,855.19 0.0M
2021-04-07 2,862.79 2,865.93 2,838.09 2,846.33 0.0M
2021-04-06 2,843.78 2,867.97 2,842.35 2,859.98 0.0M
2021-04-05 2,855.02 2,859.13 2,836.66 2,846.43 0.0M
2021-04-01 2,809.74 2,831.16 2,809.74 2,831.05 0.0M
2021-03-31 2,797.52 2,813.59 2,794.02 2,794.02 0.0M
2021-03-30 2,765.12 2,797.87 2,755.41 2,792.38 0.0M
2021-03-29 2,792.35 2,806.69 2,753.83 2,767.56 0.0M
2021-03-26 2,792.38 2,809.08 2,759.94 2,807.94 0.0M
2021-03-25 2,710.68 2,777.86 2,688.91 2,770.46 0.0M
2021-03-24 2,767.59 2,792.82 2,727.49 2,727.53 0.0M
2021-03-23 2,800.73 2,807.64 2,738.29 2,748.95 0.0M
2021-03-22 2,824.34 2,829.82 2,803.59 2,817.76 0.0M
2021-03-19 2,815.59 2,843.71 2,791.03 2,826.84 0.0M
2021-03-18 2,864.21 2,880.36 2,811.62 2,818.77 0.0M
2021-03-17 2,844.61 2,875.99 2,829.25 2,874.86 0.0M
2021-03-16 2,893.03 2,893.03 2,842.49 2,854.00 0.0M
2021-03-15 2,872.35 2,897.92 2,859.61 2,897.50 0.0M
2021-03-12 2,840.69 2,866.70 2,832.75 2,865.92 0.0M
2021-03-11 2,815.94 2,848.76 2,811.31 2,840.22 0.0M
2021-03-10 2,790.09 2,813.31 2,784.83 2,800.59 0.0M
2021-03-09 2,782.69 2,802.13 2,765.84 2,774.66 0.0M
2021-03-08 2,766.61 2,802.21 2,755.98 2,766.13 0.0M
2021-03-05 2,738.98 2,757.48 2,634.94 2,751.70 0.0M
2021-03-04 2,754.74 2,770.62 2,659.11 2,708.81 0.0M
2021-03-03 2,778.10 2,790.90 2,756.30 2,756.67 0.0M
2021-03-02 2,793.63 2,798.27 2,769.02 2,772.97 0.0M
2021-03-01 2,776.40 2,804.74 2,775.82 2,792.44 0.0M
2021-02-26 2,736.80 2,762.35 2,687.70 2,732.54 0.0M
2021-02-25 2,820.74 2,827.03 2,721.76 2,732.23 0.0M
2021-02-24 2,774.81 2,827.08 2,770.33 2,821.39 0.0M
2021-02-23 2,750.59 2,778.59 2,683.92 2,770.87 0.0M
2021-02-22 2,762.48 2,792.38 2,758.70 2,765.30 0.0M
2021-02-19 2,745.80 2,779.53 2,745.31 2,773.58 0.0M
2021-02-18 2,736.89 2,742.92 2,709.82 2,727.09 0.0M
2021-02-17 2,750.01 2,758.52 2,728.67 2,756.59 0.0M
2021-02-16 2,781.03 2,786.22 2,754.25 2,768.44 0.0M
2021-02-12 2,737.34 2,764.00 2,733.51 2,763.47 0.0M
2021-02-11 2,745.79 2,753.37 2,713.02 2,743.55 0.0M
2021-02-10 2,749.43 2,762.24 2,721.10 2,741.49 0.0M
2021-02-09 2,724.73 2,740.27 2,716.91 2,728.79 0.0M
2021-02-08 2,701.61 2,730.44 2,701.61 2,730.40 0.0M
2021-02-05 2,685.74 2,690.56 2,672.37 2,686.37 0.0M
2021-02-04 2,633.33 2,665.20 2,630.73 2,664.74 0.0M
2021-02-03 2,604.10 2,627.35 2,592.61 2,621.50 0.0M
2021-02-02 2,582.24 2,608.06 2,579.32 2,601.13 0.0M
2021-02-01 2,530.23 2,560.25 2,518.48 2,554.78 0.0M
2021-01-29 2,543.53 2,553.81 2,491.02 2,508.62 0.0M
2021-01-28 2,526.45 2,564.49 2,526.45 2,545.55 0.0M
2021-01-27 2,544.20 2,549.58 2,497.21 2,507.42 0.0M
2021-01-26 2,616.48 2,620.38 2,577.15 2,577.67 0.0M
2021-01-25 2,611.86 2,617.89 2,563.96 2,601.19 0.0M
2021-01-22 2,598.68 2,620.89 2,593.24 2,618.08 0.0M
2021-01-21 2,644.14 2,646.56 2,617.61 2,620.09 0.0M
2021-01-20 2,633.17 2,645.77 2,627.34 2,640.60 0.0M
2021-01-19 2,624.16 2,626.12 2,604.97 2,620.46 0.0M
2021-01-15 2,615.13 2,617.05 2,577.45 2,600.22 0.0M
2021-01-14 2,618.11 2,643.86 2,617.40 2,630.44 0.0M
2021-01-13 2,614.10 2,619.09 2,597.21 2,603.06 0.0M
2021-01-12 2,586.66 2,616.19 2,584.94 2,614.41 0.0M
2021-01-11 2,540.53 2,581.33 2,535.63 2,574.91 0.0M
2021-01-08 2,585.76 2,588.43 2,545.63 2,571.59 0.0M
2021-01-07 2,566.46 2,589.21 2,566.46 2,578.34 0.0M
2021-01-06 2,501.14 2,570.56 2,501.14 2,546.20 0.0M
2021-01-05 2,449.00 2,498.85 2,448.99 2,490.12 0.0M
2021-01-04 2,501.05 2,504.59 2,426.81 2,449.58 0.0M