Dow Jones U.S. Paper Total Stock Market (DWCPAP)

DWCPAP
🏛️ Vereinigte Staaten →
1,506.15
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
2022-12-30 2,210.64 2,224.89 2,191.85 2,205.52 0.0M
2022-12-29 2,205.73 2,226.85 2,205.70 2,215.62 0.0M
2022-12-28 2,207.68 2,221.57 2,182.46 2,203.80 0.0M
2022-12-27 2,205.59 2,213.08 2,188.69 2,206.97 0.0M
2022-12-23 2,189.32 2,211.20 2,183.97 2,206.78 0.0M
2022-12-22 2,215.60 2,215.60 2,172.29 2,192.41 0.0M
2022-12-21 2,228.78 2,257.33 2,219.46 2,219.71 0.0M
2022-12-20 2,223.32 2,239.06 2,210.63 2,221.75 0.0M
2022-12-19 2,212.85 2,241.44 2,208.53 2,221.99 0.0M
2022-12-16 2,239.89 2,242.12 2,194.80 2,220.88 0.0M
2022-12-15 2,327.32 2,327.32 2,241.57 2,247.73 0.0M
2022-12-14 2,363.86 2,363.86 2,330.25 2,337.92 0.0M
2022-12-13 2,400.81 2,421.80 2,364.96 2,365.38 0.0M
2022-12-12 2,384.26 2,393.15 2,347.07 2,388.03 0.0M
2022-12-09 2,393.56 2,411.16 2,385.55 2,386.13 0.0M
2022-12-08 2,382.08 2,399.69 2,367.43 2,395.86 0.0M
2022-12-07 2,388.77 2,405.36 2,372.75 2,395.60 0.0M
2022-12-06 2,396.71 2,410.53 2,375.62 2,389.83 0.0M
2022-12-05 2,404.65 2,407.92 2,382.74 2,392.89 0.0M
2022-12-02 2,389.82 2,412.71 2,375.72 2,407.12 0.0M
2022-12-01 2,381.69 2,440.43 2,380.26 2,394.46 0.0M
2022-11-30 2,359.68 2,387.59 2,303.35 2,378.02 0.0M
2022-11-29 2,328.08 2,366.17 2,319.35 2,356.96 0.0M
2022-11-28 2,361.39 2,371.66 2,322.21 2,326.21 0.0M
2022-11-25 2,372.19 2,381.97 2,362.32 2,371.47 0.0M
2022-11-23 2,350.80 2,376.98 2,338.21 2,371.80 0.0M
2022-11-22 2,308.20 2,357.07 2,303.18 2,354.31 0.0M
2022-11-21 2,300.20 2,315.05 2,279.73 2,302.12 0.0M
2022-11-18 2,303.13 2,331.70 2,296.68 2,306.74 0.0M
2022-11-17 2,263.47 2,291.04 2,235.92 2,289.35 0.0M
2022-11-16 2,259.92 2,269.65 2,246.10 2,259.74 0.0M
2022-11-15 2,237.28 2,285.70 2,237.28 2,258.72 0.0M
2022-11-14 2,219.74 2,259.18 2,214.17 2,229.63 0.0M
2022-11-11 2,174.16 2,268.14 2,169.13 2,221.89 0.0M
2022-11-10 2,141.66 2,176.23 2,098.81 2,172.03 0.0M
2022-11-09 2,192.84 2,192.84 2,120.53 2,124.61 0.0M
2022-11-08 2,199.90 2,214.49 2,176.32 2,196.74 0.0M
2022-11-07 2,195.40 2,211.74 2,187.61 2,200.13 0.0M
2022-11-04 2,130.49 2,195.06 2,127.17 2,192.58 0.0M
2022-11-03 2,153.80 2,163.35 2,119.14 2,120.35 0.0M
2022-11-02 2,199.59 2,221.98 2,161.18 2,166.96 0.0M
2022-11-01 2,265.58 2,274.44 2,192.42 2,205.98 0.0M
2022-10-31 2,272.73 2,293.70 2,262.87 2,284.44 0.0M
2022-10-28 2,262.21 2,288.35 2,244.84 2,282.04 0.0M
2022-10-27 2,264.68 2,308.04 2,254.42 2,278.85 0.0M
2022-10-26 2,259.68 2,290.01 2,245.21 2,259.03 0.0M
2022-10-25 2,234.74 2,266.14 2,226.86 2,251.93 0.0M
2022-10-24 2,225.18 2,243.00 2,213.22 2,238.44 0.0M
2022-10-21 2,153.29 2,228.86 2,153.29 2,223.97 0.0M
2022-10-20 2,152.12 2,186.33 2,129.76 2,150.36 0.0M
2022-10-19 2,190.44 2,199.12 2,121.42 2,155.22 0.0M
2022-10-18 2,168.92 2,207.59 2,162.56 2,201.29 0.0M
2022-10-17 2,120.77 2,171.90 2,120.77 2,162.98 0.0M
2022-10-14 2,152.33 2,163.70 2,103.68 2,105.44 0.0M
2022-10-13 2,073.07 2,147.03 2,070.83 2,145.22 0.0M
2022-10-12 2,097.27 2,106.75 2,079.80 2,089.65 0.0M
2022-10-11 2,093.76 2,117.41 2,082.40 2,094.73 0.0M
2022-10-10 2,091.22 2,112.63 2,085.94 2,103.29 0.0M
2022-10-07 2,103.50 2,103.50 2,069.20 2,089.25 0.0M
2022-10-06 2,044.17 2,112.50 2,041.28 2,110.33 0.0M
2022-10-05 2,010.54 2,058.09 2,000.69 2,049.52 0.0M
2022-10-04 1,978.96 2,028.76 1,978.96 2,024.34 0.0M
2022-10-03 1,919.78 1,981.09 1,917.68 1,968.44 0.0M
2022-09-30 1,920.75 1,941.91 1,904.40 1,904.59 0.0M
2022-09-29 1,925.38 1,925.38 1,884.96 1,913.83 0.0M
2022-09-28 1,918.47 1,941.53 1,910.09 1,931.76 0.0M
2022-09-27 1,916.14 1,927.55 1,885.69 1,911.67 0.0M
2022-09-26 1,949.61 1,965.23 1,900.57 1,911.70 0.0M
2022-09-23 1,987.24 1,988.72 1,938.01 1,953.70 0.0M
2022-09-22 2,006.47 2,012.19 1,989.58 2,001.79 0.0M
2022-09-21 2,038.10 2,053.61 2,005.96 2,009.49 0.0M
2022-09-20 2,051.77 2,051.93 2,025.55 2,038.14 0.0M
2022-09-19 2,041.39 2,075.00 2,035.75 2,063.66 0.0M
2022-09-16 2,082.39 2,082.39 2,012.03 2,054.06 0.0M
2022-09-15 2,087.46 2,100.72 2,064.19 2,081.27 0.0M
2022-09-14 2,074.43 2,100.41 2,059.41 2,093.29 0.0M
2022-09-13 2,127.04 2,127.04 2,065.59 2,074.92 0.0M
2022-09-12 2,124.45 2,163.55 2,124.45 2,145.68 0.0M
2022-09-09 2,100.36 2,137.37 2,085.54 2,121.60 0.0M
2022-09-08 2,136.39 2,140.64 2,068.93 2,084.65 0.0M
2022-09-07 2,194.28 2,216.38 2,173.01 2,204.70 0.0M
2022-09-06 2,264.29 2,264.29 2,166.26 2,194.56 0.0M
2022-09-02 2,289.27 2,318.28 2,258.86 2,262.66 0.0M
2022-09-01 2,296.69 2,297.48 2,264.46 2,275.51 0.0M
2022-08-31 2,307.42 2,318.95 2,285.39 2,300.40 0.0M
2022-08-30 2,338.58 2,346.12 2,300.70 2,311.06 0.0M
2022-08-29 2,354.34 2,362.05 2,327.51 2,332.43 0.0M
2022-08-26 2,401.69 2,401.69 2,359.08 2,363.57 0.0M
2022-08-25 2,342.42 2,403.27 2,342.03 2,402.48 0.0M
2022-08-24 2,343.18 2,359.12 2,334.03 2,342.91 0.0M
2022-08-23 2,335.62 2,366.51 2,324.02 2,342.34 0.0M
2022-08-22 2,345.97 2,345.97 2,299.36 2,334.08 0.0M
2022-08-19 2,357.95 2,359.64 2,328.40 2,358.80 0.0M
2022-08-18 2,351.32 2,364.51 2,333.16 2,362.52 0.0M
2022-08-17 2,357.75 2,358.85 2,323.48 2,351.55 0.0M
2022-08-16 2,343.29 2,389.48 2,323.29 2,366.00 0.0M
2022-08-15 2,348.83 2,361.78 2,329.11 2,355.35 0.0M
2022-08-12 2,279.29 2,352.69 2,278.63 2,351.97 0.0M
2022-08-11 2,270.42 2,290.62 2,239.06 2,260.78 0.0M
2022-08-10 2,228.99 2,260.43 2,227.10 2,257.25 0.0M
2022-08-09 2,202.54 2,220.61 2,183.23 2,220.61 0.0M
2022-08-08 2,197.09 2,230.49 2,188.93 2,204.37 0.0M
2022-08-05 2,163.14 2,184.86 2,143.19 2,175.79 0.0M
2022-08-04 2,173.89 2,192.72 2,157.79 2,165.00 0.0M
2022-08-03 2,116.27 2,231.25 2,115.49 2,171.64 0.0M
2022-08-02 2,180.03 2,191.62 2,109.27 2,109.27 0.0M
2022-08-01 2,163.97 2,188.78 2,147.67 2,176.11 0.0M
2022-07-29 2,154.50 2,162.34 2,129.32 2,158.86 0.0M
2022-07-28 2,130.22 2,154.01 2,119.67 2,149.13 0.0M
2022-07-27 2,081.50 2,126.38 2,078.79 2,121.33 0.0M
2022-07-26 2,096.54 2,114.09 2,074.14 2,075.36 0.0M
2022-07-25 2,061.57 2,104.47 2,061.57 2,096.12 0.0M
2022-07-22 2,071.83 2,074.84 2,038.07 2,054.38 0.0M
2022-07-21 2,072.00 2,074.18 2,021.22 2,074.18 0.0M
2022-07-20 2,037.75 2,097.84 2,027.74 2,076.73 0.0M
2022-07-19 1,984.95 2,050.00 1,984.69 2,043.14 0.0M
2022-07-18 1,951.40 2,008.73 1,951.40 1,976.05 0.0M
2022-07-15 1,946.50 1,962.53 1,924.15 1,941.07 0.0M
2022-07-14 1,902.71 1,934.54 1,877.65 1,931.55 0.0M
2022-07-13 1,894.90 1,938.37 1,883.40 1,917.65 0.0M
2022-07-12 1,905.07 1,927.48 1,901.69 1,905.47 0.0M
2022-07-11 1,906.79 1,918.60 1,890.32 1,908.12 0.0M
2022-07-08 1,928.14 1,940.19 1,905.87 1,910.41 0.0M
2022-07-07 1,926.24 1,964.61 1,924.91 1,928.32 0.0M
2022-07-06 1,974.33 1,987.80 1,883.50 1,915.97 0.0M
2022-07-05 1,809.61 1,809.61 1,685.62 1,741.33 0.0M
2022-07-01 1,776.58 1,846.17 1,766.53 1,834.28 0.0M
2022-06-30 1,740.92 1,796.14 1,726.26 1,784.13 0.0M
2022-06-29 1,762.76 1,770.69 1,734.54 1,762.45 0.0M
2022-06-28 1,803.63 1,832.69 1,758.37 1,762.76 0.0M
2022-06-27 1,759.25 1,830.96 1,759.25 1,792.14 0.0M
2022-06-24 1,774.91 1,804.16 1,749.52 1,752.31 0.0M
2022-06-23 1,819.20 1,819.86 1,750.62 1,764.22 0.0M
2022-06-22 1,854.94 1,859.80 1,815.23 1,819.77 0.0M
2022-06-21 1,911.07 1,928.80 1,870.68 1,873.45 0.0M
2022-06-17 1,928.32 1,934.46 1,876.10 1,894.20 0.0M
2022-06-16 2,020.84 2,023.90 1,895.68 1,919.35 0.0M
2022-06-15 2,018.49 2,064.05 1,995.93 2,046.24 0.0M
2022-06-14 2,033.14 2,047.85 1,980.92 2,004.43 0.0M
2022-06-13 2,115.96 2,120.28 2,020.72 2,029.69 0.0M
2022-06-10 2,210.75 2,213.85 2,146.96 2,149.79 0.0M
2022-06-09 2,284.37 2,284.37 2,242.81 2,244.29 0.0M
2022-06-08 2,335.68 2,335.68 2,257.00 2,292.96 0.0M
2022-06-07 2,298.68 2,346.73 2,263.59 2,339.42 0.0M
2022-06-06 2,270.43 2,337.92 2,266.16 2,308.68 0.0M
2022-06-03 2,239.01 2,255.60 2,217.68 2,250.46 0.0M
2022-06-02 2,227.08 2,246.40 2,207.26 2,242.31 0.0M
2022-06-01 2,232.69 2,242.32 2,191.45 2,227.70 0.0M
2022-05-31 2,266.82 2,273.59 2,216.44 2,232.07 0.0M
2022-05-27 2,215.27 2,243.54 2,189.92 2,240.61 0.0M
2022-05-26 2,170.46 2,237.72 2,170.46 2,206.26 0.0M
2022-05-25 2,122.08 2,186.39 2,118.60 2,163.70 0.0M
2022-05-24 2,114.38 2,130.59 2,077.89 2,128.47 0.0M
2022-05-23 2,091.71 2,140.22 2,087.60 2,119.91 0.0M
2022-05-20 2,151.34 2,156.32 2,044.86 2,080.87 0.0M
2022-05-19 2,119.44 2,176.91 2,109.07 2,134.94 0.0M
2022-05-18 2,216.86 2,234.28 2,116.08 2,133.86 0.0M
2022-05-17 2,183.54 2,250.71 2,180.64 2,224.68 0.0M
2022-05-16 2,171.58 2,191.30 2,147.39 2,160.67 0.0M
2022-05-13 2,111.62 2,204.87 2,107.05 2,178.08 0.0M
2022-05-12 2,083.44 2,107.01 2,045.86 2,104.56 0.0M
2022-05-11 1,994.29 2,116.24 1,983.69 2,093.96 0.0M
2022-05-10 2,045.01 2,058.67 1,968.64 1,993.27 0.0M
2022-05-09 2,075.82 2,094.30 2,032.12 2,040.43 0.0M
2022-05-06 2,117.16 2,142.78 2,069.97 2,093.10 0.0M
2022-05-05 2,172.24 2,179.66 2,080.22 2,120.78 0.0M
2022-05-04 2,123.48 2,170.53 2,088.86 2,165.74 0.0M
2022-05-03 2,152.41 2,174.07 2,086.13 2,125.56 0.0M
2022-05-02 2,171.04 2,175.82 2,107.68 2,151.62 0.0M
2022-04-29 2,165.91 2,204.25 2,151.80 2,162.03 0.0M
2022-04-28 2,098.11 2,148.67 2,061.26 2,144.26 0.0M
2022-04-27 2,071.67 2,102.83 2,059.01 2,082.64 0.0M
2022-04-26 2,110.05 2,121.13 2,058.76 2,062.29 0.0M
2022-04-25 2,109.59 2,126.00 2,054.73 2,121.82 0.0M
2022-04-22 2,124.57 2,159.56 2,115.57 2,125.38 0.0M
2022-04-21 2,155.18 2,167.95 2,118.89 2,127.31 0.0M
2022-04-20 2,094.69 2,149.66 2,094.69 2,137.65 0.0M
2022-04-19 2,035.70 2,095.87 2,034.14 2,072.98 0.0M
2022-04-18 2,036.50 2,059.26 2,025.59 2,032.01 0.0M
2022-04-14 2,027.24 2,065.39 2,024.75 2,037.25 0.0M
2022-04-13 1,981.94 2,026.67 1,981.94 2,023.53 0.0M
2022-04-12 1,961.04 1,996.14 1,961.04 1,973.77 0.0M
2022-04-11 1,932.31 1,987.11 1,932.31 1,946.86 0.0M
2022-04-08 1,955.53 1,971.12 1,928.79 1,931.02 0.0M
2022-04-07 1,939.26 1,966.78 1,909.26 1,951.84 0.0M
2022-04-06 1,971.11 1,978.16 1,920.00 1,934.74 0.0M
2022-04-05 2,041.23 2,052.33 1,975.11 1,980.66 0.0M
2022-04-04 2,020.69 2,045.88 2,009.28 2,037.68 0.0M
2022-04-01 2,004.58 2,028.51 1,975.74 2,026.23 0.0M
2022-03-31 2,046.45 2,055.32 1,997.39 1,998.22 0.0M
2022-03-30 2,082.20 2,096.24 2,044.02 2,046.90 0.0M
2022-03-29 2,088.22 2,109.38 2,073.31 2,080.28 0.0M
2022-03-28 2,102.95 2,104.07 2,062.75 2,079.16 0.0M
2022-03-25 2,084.17 2,130.25 2,083.27 2,091.20 0.0M
2022-03-24 2,102.44 2,102.44 2,079.76 2,084.62 0.0M
2022-03-23 2,078.76 2,102.94 2,070.77 2,088.68 0.0M
2022-03-22 2,102.14 2,126.57 2,081.49 2,084.60 0.0M
2022-03-21 2,127.61 2,150.86 2,085.74 2,092.60 0.0M
2022-03-18 2,097.27 2,131.18 2,056.29 2,120.86 0.0M
2022-03-17 2,057.27 2,096.55 2,044.93 2,095.68 0.0M
2022-03-16 2,055.84 2,084.33 2,036.68 2,060.81 0.0M
2022-03-15 2,035.54 2,057.78 2,024.85 2,040.62 0.0M
2022-03-14 2,040.86 2,049.09 2,014.18 2,036.51 0.0M
2022-03-11 2,037.47 2,052.59 2,030.20 2,032.50 0.0M
2022-03-10 2,016.66 2,047.90 1,995.41 2,031.93 0.0M
2022-03-09 1,966.42 2,032.30 1,966.42 2,031.74 0.0M
2022-03-08 1,917.00 1,990.13 1,907.48 1,945.04 0.0M
2022-03-07 1,968.44 1,968.80 1,902.77 1,911.94 0.0M
2022-03-04 1,982.42 1,989.41 1,960.87 1,970.69 0.0M
2022-03-03 1,980.73 2,005.80 1,972.35 2,004.49 0.0M
2022-03-02 2,001.11 2,007.97 1,944.91 1,973.03 0.0M
2022-03-01 2,060.07 2,062.73 1,978.94 1,991.79 0.0M
2022-02-28 2,059.67 2,079.63 2,043.42 2,062.62 0.0M
2022-02-25 2,029.38 2,086.58 2,023.56 2,072.36 0.0M
2022-02-24 2,023.68 2,023.68 1,955.23 2,013.95 0.0M
2022-02-23 2,093.92 2,105.91 2,020.19 2,023.42 0.0M
2022-02-22 2,132.44 2,156.44 2,074.20 2,079.46 0.0M
2022-02-18 2,120.38 2,157.92 2,116.83 2,139.62 0.0M
2022-02-17 2,152.91 2,158.20 2,109.58 2,121.06 0.0M
2022-02-16 2,185.23 2,185.23 2,130.63 2,163.98 0.0M
2022-02-15 2,146.57 2,197.10 2,146.57 2,193.83 0.0M
2022-02-14 2,138.88 2,165.36 2,120.55 2,139.30 0.0M
2022-02-11 2,118.41 2,172.43 2,115.64 2,128.16 0.0M
2022-02-10 2,142.05 2,176.55 2,108.22 2,117.17 0.0M
2022-02-09 2,167.31 2,188.30 2,167.31 2,170.64 0.0M
2022-02-08 2,094.48 2,165.34 2,094.48 2,162.29 0.0M
2022-02-07 2,093.03 2,110.09 2,080.08 2,093.47 0.0M
2022-02-04 2,079.85 2,101.05 2,072.21 2,091.83 0.0M
2022-02-03 2,104.83 2,110.58 2,075.83 2,085.45 0.0M
2022-02-02 2,143.36 2,167.40 2,124.07 2,155.06 0.0M
2022-02-01 2,117.78 2,149.19 2,106.59 2,145.95 0.0M
2022-01-31 2,055.21 2,110.61 2,054.53 2,110.05 0.0M
2022-01-28 2,027.91 2,049.34 1,996.12 2,048.78 0.0M
2022-01-27 2,047.04 2,072.83 2,027.01 2,030.66 0.0M
2022-01-26 2,096.52 2,115.69 2,029.90 2,039.39 0.0M
2022-01-25 2,093.74 2,105.21 2,043.19 2,086.82 0.0M
2022-01-24 2,092.45 2,122.37 2,060.72 2,115.67 0.0M
2022-01-21 2,158.48 2,177.81 2,114.38 2,114.38 0.0M
2022-01-20 2,201.20 2,226.79 2,157.83 2,162.70 0.0M
2022-01-19 2,231.06 2,239.26 2,204.17 2,206.13 0.0M
2022-01-18 2,274.16 2,280.21 2,228.74 2,233.56 0.0M
2022-01-14 2,254.94 2,290.68 2,250.78 2,288.18 0.0M
2022-01-13 2,236.93 2,283.11 2,236.93 2,267.78 0.0M
2022-01-12 2,199.67 2,236.51 2,198.00 2,231.65 0.0M
2022-01-11 2,200.36 2,209.37 2,182.20 2,194.11 0.0M
2022-01-10 2,188.23 2,198.36 2,164.32 2,194.73 0.0M
2022-01-07 2,206.47 2,222.25 2,187.79 2,190.00 0.0M
2022-01-06 2,211.38 2,224.20 2,190.49 2,204.93 0.0M
2022-01-05 2,203.67 2,247.99 2,195.33 2,202.97 0.0M
2022-01-04 2,169.27 2,212.83 2,169.27 2,202.44 0.0M
2022-01-03 2,143.58 2,163.30 2,137.33 2,158.90 0.0M