Dow Jones U.S. Electronic Office Equipment Total Stock Market (DWCOFF)

DWCOFF
🏛️ Vereinigte Staaten →
218.35
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
2023-12-29 156.24 158.98 154.98 157.12 0.0M
2023-12-28 155.11 156.74 154.37 156.02 0.0M
2023-12-27 155.42 156.88 154.60 155.94 0.0M
2023-12-26 154.27 155.90 153.16 155.62 0.0M
2023-12-22 152.05 155.15 151.53 154.05 0.0M
2023-12-21 150.45 151.72 149.36 151.46 0.0M
2023-12-20 149.40 153.16 147.89 148.06 0.0M
2023-12-19 148.89 150.99 148.89 150.25 0.0M
2023-12-18 149.62 149.62 146.86 146.86 0.0M
2023-12-15 154.32 154.32 148.07 149.39 0.0M
2023-12-14 151.87 155.57 151.87 153.35 0.0M
2023-12-13 143.00 149.43 140.87 149.06 0.0M
2023-12-12 144.99 144.99 142.95 142.95 0.0M
2023-12-11 145.67 146.09 144.50 144.96 0.0M
2023-12-08 146.80 148.07 145.13 146.48 0.0M
2023-12-07 145.75 147.51 145.21 147.29 0.0M
2023-12-06 145.34 147.53 145.34 145.51 0.0M
2023-12-05 146.95 147.64 144.03 144.87 0.0M
2023-12-04 146.52 148.45 146.15 148.07 0.0M
2023-12-01 142.20 147.34 141.32 147.16 0.0M
2023-11-30 144.14 144.36 141.92 142.48 0.0M
2023-11-29 140.97 143.38 140.64 143.30 0.0M
2023-11-28 141.21 141.48 139.40 139.40 0.0M
2023-11-27 139.63 141.99 138.75 141.27 0.0M
2023-11-24 140.42 140.69 139.22 140.12 0.0M
2023-11-22 140.97 142.13 139.83 140.25 0.0M
2023-11-21 140.95 141.14 139.50 140.06 0.0M
2023-11-20 141.58 142.85 140.22 142.04 0.0M
2023-11-17 140.58 141.92 140.44 141.18 0.0M
2023-11-16 141.92 142.03 138.27 139.52 0.0M
2023-11-15 141.67 144.82 140.99 141.77 0.0M
2023-11-14 135.45 141.16 135.45 141.16 0.0M
2023-11-13 134.48 134.58 132.05 132.65 0.0M
2023-11-10 134.11 136.93 132.67 135.10 0.0M
2023-11-09 140.36 140.53 135.65 136.18 0.0M
2023-11-08 138.00 139.86 136.97 139.86 0.0M
2023-11-07 142.60 142.60 137.52 137.64 0.0M
2023-11-06 145.22 147.13 141.27 142.68 0.0M
2023-11-03 143.77 151.02 143.77 146.02 0.0M
2023-11-02 138.90 143.92 138.90 143.92 0.0M
2023-11-01 133.12 134.41 132.12 133.28 0.0M
2023-10-31 132.50 134.22 131.89 133.98 0.0M
2023-10-30 131.26 132.84 130.03 132.45 0.0M
2023-10-27 133.96 134.52 129.13 129.59 0.0M
2023-10-26 132.43 134.54 132.01 133.80 0.0M
2023-10-25 132.62 133.32 131.76 132.17 0.0M
2023-10-24 135.07 136.02 133.17 133.56 0.0M
2023-10-23 134.92 136.81 133.59 133.72 0.0M
2023-10-20 136.47 136.95 135.28 135.78 0.0M
2023-10-19 138.54 139.33 136.35 136.43 0.0M
2023-10-18 142.82 142.95 139.04 139.37 0.0M
2023-10-17 139.93 145.02 139.93 144.10 0.0M
2023-10-16 139.54 141.18 139.54 140.87 0.0M
2023-10-13 142.19 142.20 138.00 138.46 0.0M
2023-10-12 145.93 145.93 140.86 141.42 0.0M
2023-10-11 145.44 146.14 144.05 145.02 0.0M
2023-10-10 143.76 147.05 143.76 144.89 0.0M
2023-10-09 141.88 144.56 141.34 143.28 0.0M
2023-10-06 144.11 145.09 141.79 143.41 0.0M
2023-10-05 142.29 144.85 140.92 144.44 0.0M
2023-10-04 145.31 145.68 140.99 142.08 0.0M
2023-10-03 142.63 146.06 142.52 144.80 0.0M
2023-10-02 140.13 144.85 140.13 142.91 0.0M
2023-09-29 141.56 142.15 140.16 140.82 0.0M
2023-09-28 139.77 141.26 139.29 140.95 0.0M
2023-09-27 138.73 140.47 137.39 139.57 0.0M
2023-09-26 138.94 140.46 137.66 137.72 0.0M
2023-09-25 139.70 141.12 139.35 140.16 0.0M
2023-09-22 142.67 143.33 140.17 140.23 0.0M
2023-09-21 142.15 143.18 141.45 142.08 0.0M
2023-09-20 143.27 145.81 143.20 143.60 0.0M
2023-09-19 142.23 143.82 141.79 141.97 0.0M
2023-09-18 144.46 144.46 142.24 142.24 0.0M
2023-09-15 145.00 149.07 143.92 144.50 0.0M
2023-09-14 136.96 145.94 136.96 145.52 0.0M
2023-09-13 133.00 136.98 132.21 136.64 0.0M
2023-09-12 131.36 133.93 130.95 133.11 0.0M
2023-09-11 132.94 134.47 130.92 132.22 0.0M
2023-09-08 135.36 135.36 130.19 132.71 0.0M
2023-09-07 137.00 137.15 131.91 135.33 0.0M
2023-09-06 140.36 142.97 137.42 137.68 0.0M
2023-09-05 147.03 147.03 136.15 139.10 0.0M
2023-09-01 149.69 152.04 148.62 149.15 0.0M
2023-08-31 155.38 156.81 148.72 149.03 0.0M
2023-08-30 155.80 157.06 154.26 156.04 0.0M
2023-08-29 154.11 157.45 152.81 156.32 0.0M
2023-08-28 153.29 156.50 153.05 154.98 0.0M
2023-08-25 156.76 158.38 151.55 152.21 0.0M
2023-08-24 159.03 159.76 155.79 155.90 0.0M
2023-08-23 157.55 160.40 156.15 159.97 0.0M
2023-08-22 157.83 159.09 155.75 156.92 0.0M
2023-08-21 159.19 159.98 156.30 157.58 0.0M
2023-08-18 155.76 160.81 154.19 160.44 0.0M
2023-08-17 155.58 157.88 155.35 156.78 0.0M
2023-08-16 161.36 161.61 155.32 155.41 0.0M
2023-08-15 162.22 163.37 160.43 160.54 0.0M
2023-08-14 160.43 164.70 157.80 164.58 0.0M
2023-08-11 158.56 162.34 158.02 162.11 0.0M
2023-08-10 163.29 165.63 158.16 159.78 0.0M
2023-08-09 166.02 167.47 160.68 162.09 0.0M
2023-08-08 159.52 162.56 156.71 162.33 0.0M
2023-08-07 162.63 163.34 158.36 162.57 0.0M
2023-08-04 166.00 166.68 162.72 163.15 0.0M
2023-08-03 175.65 175.65 159.01 164.02 0.0M
2023-08-02 177.35 177.86 175.42 176.10 0.0M
2023-08-01 182.15 182.15 177.52 179.29 0.0M
2023-07-31 180.90 184.46 180.25 184.03 0.0M
2023-07-28 181.38 183.96 179.67 180.87 0.0M
2023-07-27 182.72 183.42 178.08 178.79 0.0M
2023-07-26 179.97 182.32 178.52 181.66 0.0M
2023-07-25 178.06 181.06 177.41 180.83 0.0M
2023-07-24 177.25 181.43 175.93 179.20 0.0M
2023-07-21 179.05 181.32 175.37 176.42 0.0M
2023-07-20 181.55 181.71 176.00 176.57 0.0M
2023-07-19 182.85 185.14 181.07 182.63 0.0M
2023-07-18 181.30 186.45 180.25 182.14 0.0M
2023-07-17 175.47 181.79 174.46 181.16 0.0M
2023-07-14 180.60 180.60 173.14 174.96 0.0M
2023-07-13 181.82 185.15 180.28 181.14 0.0M
2023-07-12 176.20 183.38 176.20 182.09 0.0M
2023-07-11 170.55 174.12 169.15 173.70 0.0M
2023-07-10 164.50 170.15 164.09 168.77 0.0M
2023-07-07 161.98 167.29 160.96 166.32 0.0M
2023-07-06 163.41 163.87 157.95 159.69 0.0M
2023-07-05 169.07 169.07 164.25 165.49 0.0M
2023-07-03 168.81 171.90 168.33 171.04 0.0M
2023-06-30 171.97 172.18 168.96 169.39 0.0M
2023-06-29 164.97 170.97 164.75 170.46 0.0M
2023-06-28 165.44 166.91 163.53 165.18 0.0M
2023-06-27 162.40 167.16 160.60 166.07 0.0M
2023-06-26 160.06 165.16 159.20 162.29 0.0M
2023-06-23 162.50 165.14 159.49 160.49 0.0M
2023-06-22 168.80 168.90 163.35 164.52 0.0M
2023-06-21 171.04 173.46 169.12 170.48 0.0M
2023-06-20 172.50 175.00 169.01 172.61 0.0M
2023-06-16 176.65 176.65 169.97 173.78 0.0M
2023-06-15 172.83 175.69 171.64 174.26 0.0M
2023-06-14 179.04 181.38 173.31 174.26 0.0M
2023-06-13 173.78 179.51 173.78 178.56 0.0M
2023-06-12 171.40 174.74 169.97 172.35 0.0M
2023-06-09 176.65 177.74 170.44 171.87 0.0M
2023-06-08 179.04 180.94 172.83 176.65 0.0M
2023-06-07 168.06 181.66 168.06 179.99 0.0M
2023-06-06 157.07 168.06 157.07 166.62 0.0M
2023-06-05 166.15 166.15 159.46 159.46 0.0M
2023-06-02 164.24 169.97 163.04 166.15 0.0M
2023-06-01 158.03 163.76 156.60 160.89 0.0M
2023-05-31 160.42 162.80 156.36 158.51 0.0M
2023-05-30 159.46 160.89 156.12 160.42 0.0M
2023-05-26 155.16 160.89 154.21 158.03 0.0M
2023-05-25 157.07 158.27 152.78 155.16 0.0M
2023-05-24 157.55 158.98 153.97 157.07 0.0M
2023-05-23 154.69 161.85 153.49 159.94 0.0M
2023-05-22 153.26 156.36 151.58 153.73 0.0M
2023-05-19 157.55 159.46 154.21 155.16 0.0M
2023-05-18 151.82 157.55 151.82 155.64 0.0M
2023-05-17 145.14 156.36 144.42 153.26 0.0M
2023-05-16 144.18 146.53 142.75 143.71 0.0M
2023-05-15 148.96 148.96 142.27 145.62 0.0M
2023-05-12 144.18 147.53 142.27 147.05 0.0M
2023-05-11 148.48 148.48 141.80 144.18 0.0M
2023-05-10 151.35 155.64 142.75 148.96 0.0M
2023-05-09 146.09 163.04 145.38 151.35 0.0M
2023-05-08 146.09 146.09 135.11 143.23 0.0M
2023-05-05 140.84 148.96 139.41 143.23 0.0M
2023-05-04 157.07 157.07 136.07 137.98 0.0M
2023-05-03 158.51 160.18 156.12 156.60 0.0M
2023-05-02 160.42 160.42 155.40 158.03 0.0M
2023-05-01 166.15 168.29 160.89 161.37 0.0M
2023-04-28 169.49 172.11 165.67 167.58 0.0M
2023-04-27 166.15 174.26 162.80 171.87 0.0M
2023-04-26 167.58 169.97 160.42 162.80 0.0M
2023-04-25 174.26 174.74 166.62 169.97 0.0M
2023-04-24 174.74 178.08 173.31 175.22 0.0M
2023-04-21 179.51 179.99 174.74 177.60 0.0M
2023-04-20 180.47 182.62 176.89 178.56 0.0M
2023-04-19 182.38 183.81 177.13 182.38 0.0M
2023-04-18 188.58 189.06 180.95 182.38 0.0M
2023-04-17 181.90 186.20 178.56 186.20 0.0M
2023-04-14 181.42 185.24 178.56 182.38 0.0M
2023-04-13 176.65 182.38 172.83 180.47 0.0M
2023-04-12 181.42 181.90 174.26 175.69 0.0M
2023-04-11 179.51 183.33 178.32 181.42 0.0M
2023-04-10 175.22 179.51 174.26 178.56 0.0M
2023-04-06 178.56 178.56 174.02 176.17 0.0M
2023-04-05 182.86 182.86 173.31 175.22 0.0M
2023-04-04 182.14 183.57 178.32 182.86 0.0M
2023-04-03 184.77 188.82 179.04 182.86 0.0M
2023-03-31 181.90 185.72 181.42 185.72 0.0M
2023-03-30 179.04 182.62 176.65 179.99 0.0M
2023-03-29 179.04 182.86 174.74 178.08 0.0M
2023-03-28 177.13 181.42 175.69 177.60 0.0M
2023-03-27 169.01 180.47 168.54 179.04 0.0M
2023-03-24 167.58 167.82 160.89 165.67 0.0M
2023-03-23 176.65 180.23 168.06 169.49 0.0M
2023-03-22 179.99 181.66 175.69 176.17 0.0M
2023-03-21 183.81 185.48 178.56 179.99 0.0M
2023-03-20 175.69 185.48 175.69 179.04 0.0M
2023-03-17 176.17 177.70 171.40 174.74 0.0M
2023-03-16 177.60 182.38 168.53 179.04 0.0M
2023-03-15 173.31 179.75 172.83 179.51 0.0M
2023-03-14 178.56 187.15 177.60 179.99 0.0M
2023-03-13 179.04 180.23 172.35 172.35 0.0M
2023-03-10 193.36 193.36 184.29 185.24 0.0M
2023-03-09 197.18 198.13 191.93 192.88 0.0M
2023-03-08 196.22 198.61 193.36 196.22 0.0M
2023-03-07 197.18 201.00 192.88 195.27 0.0M
2023-03-06 216.28 216.28 195.27 196.70 0.0M
2023-03-03 217.71 220.10 216.75 217.23 0.0M
2023-03-02 216.75 218.42 212.46 217.71 0.0M
2023-03-01 207.20 220.10 207.20 219.62 0.0M
2023-02-28 210.07 211.26 206.49 207.20 0.0M
2023-02-27 213.65 221.05 208.64 211.02 0.0M
2023-02-24 196.22 210.55 196.22 209.11 0.0M
2023-02-23 200.04 201.48 193.36 201.00 0.0M
2023-02-22 196.70 200.52 195.27 198.61 0.0M
2023-02-21 200.04 202.91 195.03 196.70 0.0M
2023-02-17 202.91 204.58 199.33 203.86 0.0M
2023-02-16 198.61 208.64 196.22 202.43 0.0M
2023-02-15 199.57 205.77 199.33 203.86 0.0M
2023-02-14 204.34 206.25 200.28 201.95 0.0M
2023-02-13 202.43 206.25 200.04 205.77 0.0M
2023-02-10 197.66 203.39 195.99 202.91 0.0M
2023-02-09 208.16 210.55 197.89 198.61 0.0M
2023-02-08 207.68 209.83 201.95 204.34 0.0M
2023-02-07 210.08 212.46 207.44 209.59 0.0M
2023-02-06 219.14 219.14 211.74 211.98 0.0M
2023-02-03 217.23 222.00 215.80 221.53 0.0M
2023-02-02 215.08 227.73 214.37 220.10 0.0M
2023-02-01 208.16 216.28 203.86 212.46 0.0M
2023-01-31 206.73 224.39 201.08 205.77 0.0M
2023-01-30 203.86 207.68 199.57 206.73 0.0M
2023-01-27 202.91 204.82 199.57 203.86 0.0M
2023-01-26 215.80 218.66 197.68 202.91 0.0M
2023-01-25 216.28 220.33 212.93 213.41 0.0M
2023-01-24 215.32 220.10 213.42 218.19 0.0M
2023-01-23 205.29 221.53 205.06 217.71 0.0M
2023-01-20 202.91 207.20 199.57 205.29 0.0M
2023-01-19 201.71 202.91 199.80 200.52 0.0M
2023-01-18 211.98 215.32 202.43 203.39 0.0M
2023-01-17 216.75 219.14 208.64 210.07 0.0M
2023-01-13 222.96 227.50 218.19 218.19 0.0M
2023-01-12 229.64 231.31 222.48 224.87 0.0M
2023-01-11 226.78 230.12 226.30 228.69 0.0M
2023-01-10 222.48 225.82 217.95 225.35 0.0M
2023-01-09 222.48 228.45 216.75 222.48 0.0M
2023-01-06 218.19 226.78 216.75 219.62 0.0M
2023-01-05 200.04 215.32 198.37 214.84 0.0M
2023-01-04 193.36 201.24 193.36 201.00 0.0M
2023-01-03 182.86 193.36 182.86 191.93 0.0M