Dow Jones U.S. Completion TSM (DWCPF)

DWCPF
🏛️ Vereinigte Staaten →
2,492.90
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 2,198.08 2,210.82 2,192.68 2,192.69 0.0M
2021-12-30 2,194.85 2,222.37 2,194.85 2,201.37 0.0M
2021-12-29 2,195.16 2,197.88 2,178.87 2,195.03 0.0M
2021-12-28 2,211.33 2,225.17 2,194.32 2,195.36 0.0M
2021-12-27 2,198.38 2,212.26 2,188.19 2,211.88 0.0M
2021-12-23 2,182.89 2,201.38 2,177.79 2,195.62 0.0M
2021-12-22 2,158.57 2,177.96 2,155.16 2,177.66 0.0M
2021-12-21 2,115.32 2,162.22 2,115.32 2,161.94 0.0M
2021-12-20 2,098.09 2,101.62 2,073.10 2,096.65 0.0M
2021-12-17 2,097.09 2,142.82 2,077.01 2,131.93 0.0M
2021-12-16 2,168.86 2,170.25 2,099.78 2,111.17 0.0M
2021-12-15 2,121.84 2,158.79 2,093.56 2,154.27 0.0M
2021-12-14 2,124.21 2,149.55 2,110.27 2,123.13 0.0M
2021-12-13 2,168.15 2,172.51 2,133.07 2,144.83 0.0M
2021-12-10 2,195.29 2,204.45 2,159.69 2,171.20 0.0M
2021-12-09 2,221.29 2,230.52 2,181.71 2,182.12 0.0M
2021-12-08 2,213.96 2,237.94 2,197.87 2,233.07 0.0M
2021-12-07 2,189.92 2,224.84 2,189.92 2,208.67 0.0M
2021-12-06 2,128.53 2,166.32 2,100.23 2,153.67 0.0M
2021-12-03 2,178.46 2,180.02 2,102.96 2,123.11 0.0M
2021-12-02 2,125.06 2,179.84 2,124.93 2,172.84 0.0M
2021-12-01 2,218.34 2,224.73 2,120.56 2,120.62 0.0M
2021-11-30 2,222.97 2,230.43 2,167.75 2,183.00 0.0M
2021-11-29 2,260.68 2,264.10 2,218.44 2,236.67 0.0M
2021-11-26 2,245.61 2,251.94 2,212.10 2,233.35 0.0M
2021-11-24 2,260.37 2,291.92 2,250.79 2,288.95 0.0M
2021-11-23 2,280.99 2,296.64 2,248.45 2,276.34 0.0M
2021-11-22 2,328.26 2,328.93 2,281.98 2,288.37 0.0M
2021-11-19 2,331.08 2,336.05 2,318.30 2,319.78 0.0M
2021-11-18 2,361.91 2,362.31 2,324.81 2,338.07 0.0M
2021-11-17 2,375.73 2,377.29 2,345.68 2,354.84 0.0M
2021-11-16 2,367.16 2,384.60 2,362.60 2,381.19 0.0M
2021-11-15 2,380.56 2,380.73 2,361.57 2,368.84 0.0M
2021-11-12 2,363.77 2,375.13 2,359.68 2,373.38 0.0M
2021-11-11 2,355.76 2,365.06 2,350.99 2,357.50 0.0M
2021-11-10 2,370.62 2,385.15 2,330.14 2,342.11 0.0M
2021-11-09 2,393.45 2,395.23 2,368.88 2,385.68 0.0M
2021-11-08 2,392.98 2,398.83 2,386.90 2,390.90 0.0M
2021-11-05 2,379.36 2,392.77 2,364.61 2,378.35 0.0M
2021-11-04 2,372.72 2,384.00 2,357.24 2,365.10 0.0M
2021-11-03 2,337.72 2,371.90 2,334.81 2,367.35 0.0M
2021-11-02 2,340.88 2,340.99 2,328.49 2,339.70 0.0M
2021-11-01 2,310.20 2,341.85 2,310.16 2,341.62 0.0M
2021-10-29 2,293.83 2,306.42 2,293.67 2,300.63 0.0M
2021-10-28 2,268.84 2,300.27 2,266.83 2,300.13 0.0M
2021-10-27 2,303.32 2,303.77 2,262.39 2,262.39 0.0M
2021-10-26 2,327.42 2,331.62 2,302.01 2,305.04 0.0M
2021-10-25 2,306.29 2,322.39 2,300.09 2,317.54 0.0M
2021-10-22 2,307.47 2,314.74 2,288.28 2,301.11 0.0M
2021-10-21 2,299.25 2,314.55 2,298.63 2,314.12 0.0M
2021-10-20 2,293.06 2,305.36 2,288.74 2,300.66 0.0M
2021-10-19 2,288.70 2,298.46 2,279.92 2,290.33 0.0M
2021-10-18 2,261.32 2,280.30 2,260.23 2,279.51 0.0M
2021-10-15 2,290.40 2,290.44 2,270.12 2,270.19 0.0M
2021-10-14 2,260.46 2,275.62 2,260.46 2,271.90 0.0M
2021-10-13 2,224.94 2,239.79 2,215.12 2,238.28 0.0M
2021-10-12 2,207.21 2,225.54 2,204.92 2,217.53 0.0M
2021-10-11 2,212.20 2,230.50 2,198.93 2,199.10 0.0M
2021-10-08 2,232.12 2,237.28 2,211.90 2,212.66 0.0M
2021-10-07 2,214.02 2,244.29 2,213.76 2,228.20 0.0M
2021-10-06 2,170.18 2,197.10 2,163.64 2,194.72 0.0M
2021-10-05 2,183.87 2,207.28 2,179.21 2,191.96 0.0M
2021-10-04 2,204.97 2,204.97 2,167.82 2,175.59 0.0M
2021-10-01 2,194.33 2,221.10 2,171.68 2,211.93 0.0M
2021-09-30 2,204.56 2,211.96 2,182.31 2,183.40 0.0M
2021-09-29 2,216.92 2,219.24 2,194.41 2,196.25 0.0M
2021-09-28 2,246.21 2,246.33 2,203.81 2,205.38 0.0M
2021-09-27 2,253.13 2,270.85 2,245.46 2,262.54 0.0M
2021-09-24 2,250.47 2,261.66 2,240.59 2,254.14 0.0M
2021-09-23 2,245.78 2,269.56 2,243.98 2,262.93 0.0M
2021-09-22 2,215.55 2,244.42 2,215.13 2,231.65 0.0M
2021-09-21 2,210.98 2,217.04 2,189.05 2,203.74 0.0M
2021-09-20 2,195.56 2,207.89 2,166.78 2,194.57 0.0M
2021-09-17 2,248.66 2,250.63 2,230.44 2,243.64 0.0M
2021-09-16 2,238.44 2,253.45 2,231.02 2,245.75 0.0M
2021-09-15 2,220.52 2,242.12 2,214.33 2,240.39 0.0M
2021-09-14 2,248.85 2,251.33 2,215.08 2,219.88 0.0M
2021-09-13 2,251.49 2,251.49 2,220.34 2,242.31 0.0M
2021-09-10 2,269.58 2,270.62 2,238.18 2,238.45 0.0M
2021-09-09 2,255.00 2,276.94 2,254.10 2,257.64 0.0M
2021-09-08 2,271.70 2,271.73 2,246.86 2,257.59 0.0M
2021-09-07 2,297.59 2,298.52 2,277.55 2,277.74 0.0M
2021-09-03 2,296.99 2,303.09 2,292.73 2,297.73 0.0M
2021-09-02 2,295.82 2,307.19 2,292.54 2,300.75 0.0M
2021-09-01 2,282.76 2,296.46 2,272.27 2,287.90 0.0M
2021-08-31 2,278.20 2,281.40 2,270.27 2,276.68 0.0M
2021-08-30 2,292.44 2,293.42 2,275.55 2,282.14 0.0M
2021-08-27 2,246.88 2,289.50 2,246.88 2,284.43 0.0M
2021-08-26 2,259.39 2,267.36 2,239.23 2,241.18 0.0M
2021-08-25 2,250.06 2,268.42 2,246.65 2,260.49 0.0M
2021-08-24 2,231.84 2,250.53 2,231.84 2,248.51 0.0M
2021-08-23 2,202.61 2,224.59 2,202.55 2,221.93 0.0M
2021-08-20 2,158.67 2,188.88 2,158.27 2,188.29 0.0M
2021-08-19 2,158.50 2,177.71 2,149.06 2,159.26 0.0M
2021-08-18 2,194.01 2,208.10 2,179.31 2,179.96 0.0M
2021-08-17 2,200.37 2,204.15 2,175.50 2,196.67 0.0M
2021-08-16 2,227.62 2,227.62 2,208.69 2,219.51 0.0M
2021-08-13 2,250.93 2,251.09 2,237.19 2,239.32 0.0M
2021-08-12 2,248.33 2,251.87 2,239.70 2,250.29 0.0M
2021-08-11 2,249.59 2,249.59 2,226.32 2,249.44 0.0M
2021-08-10 2,253.56 2,255.44 2,242.16 2,243.95 0.0M
2021-08-09 2,246.46 2,256.32 2,235.63 2,248.01 0.0M
2021-08-06 2,259.99 2,266.88 2,244.35 2,251.59 0.0M
2021-08-05 2,230.06 2,255.78 2,228.39 2,254.65 0.0M
2021-08-04 2,225.24 2,240.61 2,223.56 2,226.02 0.0M
2021-08-03 2,236.52 2,237.13 2,208.67 2,237.12 0.0M
2021-08-02 2,244.81 2,255.19 2,228.53 2,230.84 0.0M
2021-07-30 2,234.25 2,258.54 2,230.04 2,233.88 0.0M
2021-07-29 2,247.44 2,266.90 2,246.19 2,249.34 0.0M
2021-07-28 2,220.83 2,249.63 2,212.60 2,239.85 0.0M
2021-07-27 2,225.27 2,225.27 2,190.15 2,214.00 0.0M
2021-07-26 2,235.21 2,244.19 2,228.87 2,234.95 0.0M
2021-07-23 2,228.87 2,235.83 2,214.85 2,234.57 0.0M
2021-07-22 2,227.06 2,227.93 2,204.11 2,213.53 0.0M
2021-07-21 2,206.32 2,230.04 2,206.32 2,227.61 0.0M
2021-07-20 2,148.38 2,208.33 2,143.77 2,196.77 0.0M
2021-07-19 2,123.50 2,153.11 2,113.17 2,138.15 0.0M
2021-07-16 2,193.24 2,193.24 2,158.63 2,161.31 0.0M
2021-07-15 2,178.60 2,193.60 2,157.54 2,177.62 0.0M
2021-07-14 2,228.59 2,230.85 2,186.51 2,186.94 0.0M
2021-07-13 2,244.35 2,244.85 2,216.69 2,217.13 0.0M
2021-07-12 2,251.74 2,254.40 2,240.75 2,252.11 0.0M
2021-07-09 2,229.67 2,254.81 2,224.73 2,254.46 0.0M
2021-07-08 2,191.78 2,227.77 2,178.73 2,212.37 0.0M
2021-07-07 2,253.98 2,260.08 2,220.63 2,235.67 0.0M
2021-07-06 2,265.62 2,265.62 2,234.75 2,251.49 0.0M
2021-07-02 2,277.74 2,277.78 2,259.14 2,264.00 0.0M
2021-07-01 2,270.49 2,275.38 2,258.96 2,270.98 0.0M
2021-06-30 2,264.54 2,268.46 2,258.79 2,262.72 0.0M
2021-06-29 2,278.17 2,282.65 2,265.93 2,269.68 0.0M
2021-06-28 2,285.95 2,286.89 2,262.34 2,274.02 0.0M
2021-06-25 2,275.23 2,282.79 2,269.62 2,278.31 0.0M
2021-06-24 2,259.93 2,269.97 2,256.77 2,268.20 0.0M
2021-06-23 2,239.96 2,253.29 2,239.96 2,244.88 0.0M
2021-06-22 2,221.93 2,240.48 2,213.34 2,236.86 0.0M
2021-06-21 2,199.09 2,226.14 2,189.45 2,222.77 0.0M
2021-06-18 2,197.88 2,210.20 2,182.85 2,190.16 0.0M
2021-06-17 2,218.52 2,229.13 2,195.39 2,218.16 0.0M
2021-06-16 2,225.20 2,234.12 2,205.58 2,224.05 0.0M
2021-06-15 2,240.87 2,240.87 2,217.95 2,229.15 0.0M
2021-06-14 2,251.42 2,256.32 2,237.95 2,242.97 0.0M
2021-06-11 2,232.79 2,247.38 2,231.35 2,247.38 0.0M
2021-06-10 2,229.76 2,236.46 2,212.55 2,226.87 0.0M
2021-06-09 2,242.42 2,243.62 2,223.55 2,223.63 0.0M
2021-06-08 2,227.04 2,241.70 2,211.77 2,237.54 0.0M
2021-06-07 2,199.75 2,222.92 2,197.82 2,219.96 0.0M
2021-06-04 2,191.97 2,198.91 2,186.15 2,196.01 0.0M
2021-06-03 2,187.21 2,188.83 2,164.70 2,179.95 0.0M
2021-06-02 2,205.72 2,206.74 2,192.58 2,201.97 0.0M
2021-06-01 2,203.22 2,206.09 2,185.85 2,201.61 0.0M
2021-05-28 2,196.18 2,199.07 2,185.88 2,189.10 0.0M
2021-05-27 2,178.20 2,190.77 2,167.26 2,187.05 0.0M
2021-05-26 2,150.07 2,173.54 2,149.86 2,171.29 0.0M
2021-05-25 2,162.42 2,172.15 2,139.86 2,141.44 0.0M
2021-05-24 2,148.93 2,162.61 2,140.74 2,154.25 0.0M
2021-05-21 2,150.85 2,157.94 2,134.04 2,135.84 0.0M
2021-05-20 2,113.14 2,137.41 2,108.93 2,133.64 0.0M
2021-05-19 2,080.22 2,107.14 2,072.32 2,106.91 0.0M
2021-05-18 2,130.99 2,148.04 2,117.98 2,118.51 0.0M
2021-05-17 2,116.85 2,126.65 2,102.79 2,124.79 0.0M
2021-05-14 2,093.22 2,131.64 2,089.57 2,128.72 0.0M
2021-05-13 2,068.16 2,099.08 2,044.56 2,074.73 0.0M
2021-05-12 2,107.93 2,116.46 2,055.21 2,057.58 0.0M
2021-05-11 2,079.10 2,133.06 2,075.01 2,125.09 0.0M
2021-05-10 2,169.86 2,169.86 2,126.31 2,126.44 0.0M
2021-05-07 2,153.04 2,179.68 2,152.05 2,172.73 0.0M
2021-05-06 2,150.38 2,152.07 2,116.77 2,144.72 0.0M
2021-05-05 2,183.94 2,184.16 2,150.06 2,157.71 0.0M
2021-05-04 2,185.48 2,186.58 2,148.14 2,171.00 0.0M
2021-05-03 2,221.43 2,222.10 2,201.37 2,202.44 0.0M
2021-04-30 2,211.73 2,229.41 2,201.40 2,205.42 0.0M
2021-04-29 2,256.85 2,256.85 2,212.72 2,230.94 0.0M
2021-04-28 2,238.79 2,249.10 2,230.79 2,242.74 0.0M
2021-04-27 2,248.25 2,252.20 2,235.61 2,244.17 0.0M
2021-04-26 2,229.93 2,246.10 2,223.26 2,243.24 0.0M
2021-04-23 2,190.15 2,222.92 2,186.83 2,216.95 0.0M
2021-04-22 2,188.84 2,211.58 2,170.24 2,178.39 0.0M
2021-04-21 2,135.63 2,181.48 2,128.77 2,181.15 0.0M
2021-04-20 2,170.67 2,176.46 2,127.31 2,142.22 0.0M
2021-04-19 2,195.29 2,202.13 2,164.67 2,176.33 0.0M
2021-04-16 2,214.13 2,214.13 2,192.06 2,203.87 0.0M
2021-04-15 2,201.73 2,206.17 2,189.46 2,204.99 0.0M
2021-04-14 2,188.52 2,213.12 2,181.41 2,184.92 0.0M
2021-04-13 2,177.61 2,188.40 2,164.31 2,183.92 0.0M
2021-04-12 2,171.51 2,177.17 2,155.24 2,172.77 0.0M
2021-04-09 2,167.58 2,175.46 2,158.63 2,173.83 0.0M
2021-04-08 2,159.77 2,171.17 2,148.25 2,170.65 0.0M
2021-04-07 2,169.16 2,169.41 2,143.49 2,148.50 0.0M
2021-04-06 2,160.38 2,182.45 2,159.20 2,170.59 0.0M
2021-04-05 2,174.75 2,174.75 2,149.78 2,160.99 0.0M
2021-04-01 2,138.56 2,154.25 2,138.18 2,154.21 0.0M
2021-03-31 2,102.53 2,133.90 2,102.44 2,116.90 0.0M
2021-03-30 2,063.87 2,095.90 2,053.74 2,090.74 0.0M
2021-03-29 2,103.08 2,115.94 2,061.69 2,067.70 0.0M
2021-03-26 2,096.85 2,113.88 2,069.93 2,113.31 0.0M
2021-03-25 2,026.50 2,087.37 2,015.74 2,081.67 0.0M
2021-03-24 2,117.18 2,119.20 2,052.81 2,052.96 0.0M
2021-03-23 2,145.06 2,150.34 2,092.57 2,100.86 0.0M
2021-03-22 2,165.87 2,171.68 2,146.65 2,158.69 0.0M
2021-03-19 2,146.09 2,173.09 2,127.36 2,161.95 0.0M
2021-03-18 2,193.89 2,203.73 2,139.63 2,144.74 0.0M
2021-03-17 2,177.56 2,216.59 2,167.74 2,210.25 0.0M
2021-03-16 2,230.63 2,231.53 2,182.73 2,197.83 0.0M
2021-03-15 2,210.71 2,228.68 2,199.73 2,228.68 0.0M
2021-03-12 2,180.14 2,206.96 2,173.81 2,205.83 0.0M
2021-03-11 2,170.09 2,198.70 2,165.09 2,198.04 0.0M
2021-03-10 2,145.07 2,164.67 2,133.94 2,142.69 0.0M
2021-03-09 2,107.81 2,134.90 2,098.01 2,121.70 0.0M
2021-03-08 2,091.16 2,116.78 2,067.14 2,070.38 0.0M
2021-03-05 2,074.48 2,084.01 1,974.02 2,082.40 0.0M
2021-03-04 2,098.67 2,119.16 2,013.29 2,050.45 0.0M
2021-03-03 2,159.21 2,164.36 2,109.94 2,110.38 0.0M
2021-03-02 2,197.86 2,197.89 2,155.88 2,156.41 0.0M
2021-03-01 2,168.00 2,197.97 2,163.63 2,193.71 0.0M
2021-02-26 2,129.17 2,150.66 2,089.58 2,127.73 0.0M
2021-02-25 2,196.18 2,205.83 2,112.83 2,120.10 0.0M
2021-02-24 2,174.09 2,204.63 2,158.82 2,199.73 0.0M
2021-02-23 2,147.45 2,178.54 2,090.60 2,171.30 0.0M
2021-02-22 2,206.18 2,218.00 2,182.58 2,185.26 0.0M
2021-02-19 2,201.39 2,232.99 2,201.38 2,223.63 0.0M
2021-02-18 2,193.70 2,201.24 2,169.51 2,186.96 0.0M
2021-02-17 2,216.85 2,219.78 2,185.27 2,213.99 0.0M
2021-02-16 2,262.12 2,262.96 2,222.02 2,233.86 0.0M
2021-02-12 2,226.70 2,245.98 2,218.86 2,245.73 0.0M
2021-02-11 2,237.55 2,244.04 2,209.10 2,234.79 0.0M
2021-02-10 2,242.20 2,249.06 2,201.08 2,223.86 0.0M
2021-02-09 2,214.45 2,233.82 2,208.97 2,225.78 0.0M
2021-02-08 2,193.53 2,215.13 2,190.26 2,215.13 0.0M
2021-02-05 2,164.26 2,175.85 2,153.82 2,175.85 0.0M
2021-02-04 2,123.86 2,148.10 2,120.45 2,148.09 0.0M
2021-02-03 2,112.98 2,119.32 2,096.18 2,111.88 0.0M
2021-02-02 2,095.61 2,109.02 2,084.18 2,106.65 0.0M
2021-02-01 2,046.42 2,072.97 2,028.89 2,069.83 0.0M
2021-01-29 2,057.75 2,061.31 2,009.09 2,024.38 0.0M
2021-01-28 2,047.76 2,070.24 2,038.73 2,054.43 0.0M
2021-01-27 2,051.70 2,071.29 2,023.57 2,031.42 0.0M
2021-01-26 2,120.75 2,123.14 2,084.58 2,085.49 0.0M
2021-01-25 2,119.78 2,132.85 2,074.67 2,108.50 0.0M
2021-01-22 2,085.87 2,113.02 2,085.18 2,111.91 0.0M
2021-01-21 2,120.69 2,120.76 2,096.16 2,100.29 0.0M
2021-01-20 2,111.29 2,120.49 2,101.88 2,113.14 0.0M
2021-01-19 2,097.73 2,098.11 2,082.79 2,096.76 0.0M
2021-01-15 2,090.69 2,094.17 2,056.70 2,074.52 0.0M
2021-01-14 2,091.01 2,108.34 2,089.76 2,098.85 0.0M
2021-01-13 2,090.74 2,094.30 2,073.87 2,078.15 0.0M
2021-01-12 2,067.81 2,089.44 2,067.81 2,088.62 0.0M
2021-01-11 2,033.49 2,066.82 2,031.11 2,057.73 0.0M
2021-01-08 2,067.55 2,075.65 2,032.84 2,057.73 0.0M
2021-01-07 2,029.48 2,058.39 2,029.48 2,056.40 0.0M
2021-01-06 1,973.24 2,031.54 1,972.58 2,010.87 0.0M
2021-01-05 1,939.28 1,972.65 1,939.28 1,969.54 0.0M
2021-01-04 1,980.61 1,982.13 1,920.17 1,941.57 0.0M