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
2023-12-29 2,124.15 2,124.15 2,107.52 2,112.64 0.0M
2023-12-28 2,132.46 2,154.97 2,109.71 2,130.02 0.0M
2023-12-27 2,159.24 2,169.96 2,144.57 2,145.50 0.0M
2023-12-26 2,155.21 2,167.15 2,150.25 2,162.86 0.0M
2023-12-22 2,168.28 2,179.91 2,147.80 2,149.09 0.0M
2023-12-21 2,155.48 2,163.38 2,130.50 2,148.84 0.0M
2023-12-20 2,136.55 2,183.62 2,129.97 2,132.28 0.0M
2023-12-19 2,093.16 2,140.47 2,089.51 2,137.75 0.0M
2023-12-18 2,035.32 2,103.86 2,034.17 2,084.26 0.0M
2023-12-15 2,129.88 2,133.33 2,026.12 2,026.12 0.0M
2023-12-14 2,131.60 2,168.59 2,092.19 2,123.90 0.0M
2023-12-13 2,075.88 2,118.85 2,057.66 2,103.58 0.0M
2023-12-12 2,144.10 2,145.48 2,083.35 2,087.39 0.0M
2023-12-11 2,145.94 2,159.84 2,126.51 2,152.16 0.0M
2023-12-08 2,152.72 2,176.42 2,139.22 2,143.32 0.0M
2023-12-07 2,114.67 2,165.64 2,107.72 2,161.98 0.0M
2023-12-06 2,138.33 2,165.75 2,102.91 2,110.31 0.0M
2023-12-05 2,195.03 2,195.86 2,128.52 2,128.52 0.0M
2023-12-04 2,174.24 2,208.47 2,163.42 2,202.42 0.0M
2023-12-01 2,120.29 2,210.67 2,118.64 2,183.31 0.0M
2023-11-30 2,086.43 2,137.42 2,082.58 2,117.97 0.0M
2023-11-29 2,077.98 2,101.08 2,074.90 2,088.35 0.0M
2023-11-28 2,083.29 2,083.29 2,064.19 2,067.24 0.0M
2023-11-27 2,062.52 2,094.40 2,055.31 2,081.81 0.0M
2023-11-24 2,080.46 2,094.78 2,065.45 2,069.41 0.0M
2023-11-22 2,068.46 2,098.36 2,053.36 2,081.16 0.0M
2023-11-21 2,059.88 2,083.06 2,050.49 2,067.11 0.0M
2023-11-20 2,041.50 2,077.06 2,023.65 2,060.37 0.0M
2023-11-17 2,078.70 2,086.79 2,035.64 2,050.14 0.0M
2023-11-16 2,085.32 2,098.69 2,063.37 2,064.14 0.0M
2023-11-15 2,068.68 2,141.02 2,068.68 2,094.57 0.0M
2023-11-14 2,057.02 2,088.43 2,042.10 2,074.55 0.0M
2023-11-13 2,031.14 2,040.25 2,000.26 2,006.61 0.0M
2023-11-10 1,997.64 2,042.90 1,942.87 2,025.38 0.0M
2023-11-09 1,953.38 2,051.81 1,953.38 1,988.80 0.0M
2023-11-08 1,973.78 1,973.78 1,943.89 1,947.12 0.0M
2023-11-07 1,972.99 1,984.16 1,961.07 1,980.81 0.0M
2023-11-06 1,996.11 2,008.85 1,977.33 1,984.16 0.0M
2023-11-03 1,983.54 2,048.73 1,983.54 2,004.25 0.0M
2023-11-02 1,926.59 1,956.84 1,916.99 1,954.80 0.0M
2023-11-01 1,902.86 1,923.83 1,897.23 1,915.15 0.0M
2023-10-31 1,893.26 1,915.36 1,868.92 1,900.30 0.0M
2023-10-30 1,924.73 1,932.13 1,889.41 1,904.65 0.0M
2023-10-27 1,897.01 1,902.80 1,862.34 1,887.53 0.0M
2023-10-26 1,866.41 1,912.24 1,853.82 1,890.97 0.0M
2023-10-25 1,851.53 1,879.75 1,844.57 1,853.38 0.0M
2023-10-24 1,849.33 1,875.15 1,838.92 1,864.83 0.0M
2023-10-23 1,904.66 1,905.03 1,841.89 1,841.89 0.0M
2023-10-20 1,934.99 1,954.47 1,910.37 1,911.15 0.0M
2023-10-19 1,964.86 1,967.50 1,925.86 1,934.78 0.0M
2023-10-18 2,017.76 2,021.56 1,970.31 1,976.80 0.0M
2023-10-17 1,988.95 2,031.34 1,973.59 2,029.52 0.0M
2023-10-16 1,951.02 1,995.73 1,937.86 1,990.19 0.0M
2023-10-13 1,881.30 1,937.81 1,880.61 1,934.17 0.0M
2023-10-12 1,897.58 1,907.00 1,844.86 1,867.97 0.0M
2023-10-11 1,902.71 1,911.99 1,884.52 1,896.80 0.0M
2023-10-10 1,905.80 1,915.02 1,898.15 1,898.41 0.0M
2023-10-09 1,872.49 1,903.53 1,871.49 1,895.09 0.0M
2023-10-06 1,877.60 1,898.98 1,853.24 1,880.95 0.0M
2023-10-05 1,868.53 1,897.43 1,866.89 1,883.30 0.0M
2023-10-04 1,885.45 1,898.63 1,856.88 1,882.91 0.0M
2023-10-03 1,884.36 1,888.61 1,854.36 1,875.42 0.0M
2023-10-02 1,938.52 1,938.52 1,882.25 1,892.07 0.0M
2023-09-29 1,966.10 1,968.36 1,930.06 1,942.89 0.0M
2023-09-28 1,928.21 1,947.75 1,919.07 1,947.75 0.0M
2023-09-27 1,928.82 1,948.29 1,915.97 1,922.77 0.0M
2023-09-26 1,924.26 1,927.58 1,896.72 1,916.61 0.0M
2023-09-25 1,877.83 1,942.91 1,877.76 1,936.00 0.0M
2023-09-22 1,940.88 1,953.50 1,883.16 1,894.62 0.0M
2023-09-21 1,944.81 1,958.94 1,922.89 1,943.68 0.0M
2023-09-20 1,966.27 2,003.24 1,953.54 1,957.88 0.0M
2023-09-19 1,899.94 1,917.42 1,899.02 1,910.00 0.0M
2023-09-18 1,935.26 1,939.99 1,904.23 1,905.72 0.0M
2023-09-15 1,890.81 1,937.70 1,888.15 1,931.74 0.0M
2023-09-14 1,847.53 1,890.59 1,847.53 1,888.39 0.0M
2023-09-13 1,877.92 1,877.92 1,829.19 1,842.82 0.0M
2023-09-12 1,855.77 1,877.67 1,846.54 1,873.32 0.0M
2023-09-11 1,869.01 1,903.61 1,851.38 1,854.59 0.0M
2023-09-08 1,817.86 1,863.16 1,817.60 1,854.17 0.0M
2023-09-07 1,833.33 1,853.94 1,795.94 1,826.55 0.0M
2023-09-06 1,868.14 1,879.08 1,832.78 1,842.49 0.0M
2023-09-05 1,923.82 1,927.73 1,862.21 1,863.36 0.0M
2023-09-01 1,946.08 1,965.77 1,938.44 1,939.81 0.0M
2023-08-31 1,942.13 1,957.78 1,927.13 1,930.45 0.0M
2023-08-30 1,922.21 1,957.95 1,907.25 1,942.81 0.0M
2023-08-29 1,894.88 1,919.47 1,882.64 1,918.74 0.0M
2023-08-28 1,883.58 1,913.43 1,880.12 1,892.10 0.0M
2023-08-25 1,850.20 1,875.45 1,848.32 1,872.76 0.0M
2023-08-24 1,826.12 1,853.91 1,820.04 1,834.55 0.0M
2023-08-23 1,845.52 1,860.41 1,832.43 1,841.89 0.0M
2023-08-22 1,823.60 1,854.83 1,819.92 1,852.70 0.0M
2023-08-21 1,810.83 1,823.71 1,786.24 1,822.91 0.0M
2023-08-18 1,797.56 1,822.67 1,796.76 1,814.53 0.0M
2023-08-17 1,765.34 1,806.06 1,765.34 1,802.95 0.0M
2023-08-16 1,807.45 1,836.93 1,764.13 1,764.13 0.0M
2023-08-15 1,824.43 1,824.43 1,784.82 1,806.50 0.0M
2023-08-14 1,809.87 1,828.54 1,782.02 1,824.21 0.0M
2023-08-11 1,803.11 1,839.49 1,785.53 1,809.43 0.0M
2023-08-10 1,840.29 1,844.73 1,780.06 1,802.24 0.0M
2023-08-09 2,032.43 2,032.85 1,833.93 1,840.56 0.0M
2023-08-08 2,029.37 2,036.34 1,976.62 2,035.51 0.0M
2023-08-07 2,084.36 2,092.46 2,030.83 2,034.16 0.0M
2023-08-04 2,041.29 2,125.76 2,024.91 2,083.55 0.0M
2023-08-03 2,101.29 2,111.73 2,047.26 2,059.04 0.0M
2023-08-02 2,114.59 2,141.73 2,103.40 2,114.65 0.0M
2023-08-01 2,075.03 2,088.60 2,059.20 2,080.33 0.0M
2023-07-31 2,044.73 2,079.21 2,044.73 2,077.43 0.0M
2023-07-28 2,024.02 2,051.92 2,017.96 2,042.74 0.0M
2023-07-27 2,039.11 2,059.91 2,012.52 2,019.31 0.0M
2023-07-26 2,030.37 2,053.50 2,026.65 2,035.09 0.0M
2023-07-25 2,004.90 2,039.65 2,001.59 2,032.65 0.0M
2023-07-24 1,952.73 2,014.34 1,951.77 2,009.60 0.0M
2023-07-21 1,961.86 1,966.52 1,944.63 1,955.42 0.0M
2023-07-20 1,960.91 1,974.05 1,942.72 1,958.10 0.0M
2023-07-19 1,979.09 1,989.67 1,965.74 1,973.07 0.0M
2023-07-18 1,962.61 2,004.68 1,956.50 1,977.37 0.0M
2023-07-17 1,913.59 1,966.65 1,913.59 1,961.22 0.0M
2023-07-14 1,945.03 1,945.03 1,882.83 1,918.17 0.0M
2023-07-13 1,988.36 2,002.61 1,940.14 1,943.96 0.0M
2023-07-12 1,956.81 1,997.82 1,956.81 1,982.23 0.0M
2023-07-11 1,942.43 1,966.63 1,935.94 1,945.30 0.0M
2023-07-10 1,861.99 1,963.81 1,861.99 1,939.72 0.0M
2023-07-07 1,805.25 1,873.77 1,803.48 1,866.32 0.0M
2023-07-06 1,809.29 1,810.36 1,781.12 1,802.15 0.0M
2023-07-05 1,837.57 1,837.57 1,791.26 1,815.92 0.0M
2023-07-03 1,808.59 1,847.81 1,808.59 1,841.12 0.0M
2023-06-30 1,766.82 1,810.16 1,760.73 1,807.35 0.0M
2023-06-29 1,744.21 1,773.96 1,738.71 1,762.05 0.0M
2023-06-28 1,769.07 1,769.71 1,720.26 1,743.91 0.0M
2023-06-27 1,795.40 1,804.30 1,771.06 1,771.90 0.0M
2023-06-26 1,786.53 1,835.75 1,785.79 1,801.57 0.0M
2023-06-23 1,818.46 1,838.49 1,774.24 1,788.18 0.0M
2023-06-22 1,855.64 1,863.30 1,815.98 1,824.87 0.0M
2023-06-21 1,883.38 1,885.84 1,856.41 1,857.29 0.0M
2023-06-20 1,931.91 1,935.66 1,891.47 1,894.59 0.0M
2023-06-16 1,945.09 1,955.46 1,912.80 1,935.45 0.0M
2023-06-15 1,919.73 1,942.24 1,900.13 1,941.71 0.0M
2023-06-14 1,966.24 1,993.04 1,918.23 1,922.53 0.0M
2023-06-13 1,935.16 1,973.40 1,933.24 1,962.81 0.0M
2023-06-12 1,954.77 1,966.31 1,930.29 1,935.60 0.0M
2023-06-09 1,954.52 1,962.75 1,934.97 1,951.80 0.0M
2023-06-08 1,963.42 1,963.93 1,933.29 1,957.98 0.0M
2023-06-07 1,918.54 1,974.43 1,918.54 1,967.63 0.0M
2023-06-06 1,851.56 1,915.94 1,845.83 1,913.20 0.0M
2023-06-05 1,852.40 1,863.31 1,814.21 1,853.75 0.0M
2023-06-02 1,770.38 1,862.01 1,770.38 1,854.77 0.0M
2023-06-01 1,785.19 1,785.19 1,749.42 1,757.71 0.0M
2023-05-31 1,844.84 1,844.84 1,769.43 1,782.21 0.0M
2023-05-30 1,840.28 1,861.66 1,821.83 1,843.14 0.0M
2023-05-26 1,847.75 1,855.23 1,832.18 1,838.43 0.0M
2023-05-25 1,882.46 1,887.98 1,839.99 1,849.28 0.0M
2023-05-24 1,903.69 1,903.69 1,876.39 1,888.69 0.0M
2023-05-23 1,891.23 1,940.90 1,880.27 1,905.30 0.0M
2023-05-22 1,901.91 1,921.93 1,870.96 1,892.34 0.0M
2023-05-19 1,911.95 1,935.30 1,887.47 1,898.19 0.0M
2023-05-18 1,894.46 1,908.98 1,866.82 1,905.49 0.0M
2023-05-17 1,892.52 1,918.49 1,878.29 1,900.95 0.0M
2023-05-16 1,900.21 1,900.21 1,858.99 1,891.23 0.0M
2023-05-15 1,919.40 1,925.93 1,897.28 1,907.90 0.0M
2023-05-12 1,928.51 1,940.03 1,899.34 1,913.05 0.0M
2023-05-11 1,915.75 1,932.84 1,901.44 1,924.92 0.0M
2023-05-10 1,944.45 1,953.67 1,882.72 1,924.19 0.0M
2023-05-09 2,009.03 2,009.03 1,906.36 1,935.84 0.0M
2023-05-08 1,993.05 2,025.90 1,984.70 2,014.55 0.0M
2023-05-05 1,965.96 2,009.88 1,947.03 1,986.67 0.0M
2023-05-04 1,971.63 1,985.27 1,920.05 1,971.05 0.0M
2023-05-03 2,040.29 2,040.29 1,980.63 1,981.81 0.0M
2023-05-02 2,080.38 2,080.38 2,035.62 2,051.79 0.0M
2023-05-01 2,111.07 2,116.94 2,069.31 2,084.18 0.0M
2023-04-28 2,073.17 2,125.17 2,070.60 2,113.19 0.0M
2023-04-27 2,051.99 2,091.30 2,044.45 2,077.31 0.0M
2023-04-26 2,065.82 2,080.16 2,036.48 2,053.94 0.0M
2023-04-25 2,076.10 2,076.46 2,051.69 2,073.01 0.0M
2023-04-24 2,030.19 2,118.01 2,029.76 2,088.32 0.0M
2023-04-21 2,050.83 2,054.82 2,011.41 2,034.35 0.0M
2023-04-20 2,061.62 2,062.76 2,035.67 2,054.20 0.0M
2023-04-19 2,043.57 2,079.30 2,024.61 2,070.53 0.0M
2023-04-18 2,027.18 2,050.24 2,019.89 2,050.10 0.0M
2023-04-17 2,020.13 2,033.85 2,000.30 2,028.43 0.0M
2023-04-14 2,037.67 2,045.98 2,009.50 2,019.32 0.0M
2023-04-13 2,016.75 2,036.71 1,994.29 2,036.46 0.0M
2023-04-12 2,042.78 2,044.20 2,006.43 2,016.03 0.0M
2023-04-11 2,010.43 2,039.24 2,007.55 2,028.00 0.0M
2023-04-10 1,962.29 2,003.39 1,960.62 2,003.39 0.0M
2023-04-06 1,960.14 1,981.43 1,951.35 1,961.87 0.0M
2023-04-05 1,960.54 1,960.54 1,919.74 1,953.58 0.0M
2023-04-04 2,037.32 2,048.36 1,952.60 1,966.43 0.0M
2023-04-03 2,051.02 2,079.48 2,012.84 2,038.83 0.0M
2023-03-31 2,019.01 2,043.72 2,012.81 2,042.89 0.0M
2023-03-30 2,035.51 2,047.17 1,994.86 2,013.92 0.0M
2023-03-29 2,020.48 2,044.82 2,008.17 2,030.85 0.0M
2023-03-28 2,045.40 2,054.08 2,011.42 2,017.99 0.0M
2023-03-27 2,016.56 2,053.55 2,006.93 2,049.91 0.0M
2023-03-24 2,008.41 2,014.70 1,977.32 2,007.01 0.0M
2023-03-23 2,056.32 2,074.99 1,997.74 2,017.03 0.0M
2023-03-22 2,048.09 2,098.06 2,044.07 2,054.53 0.0M
2023-03-21 2,011.57 2,065.89 2,011.57 2,048.40 0.0M
2023-03-20 1,972.52 2,024.15 1,970.85 1,995.43 0.0M
2023-03-17 1,991.31 1,991.66 1,928.11 1,960.44 0.0M
2023-03-16 1,974.73 2,019.15 1,933.41 1,998.15 0.0M
2023-03-15 2,076.11 2,076.11 1,947.16 1,986.94 0.0M
2023-03-14 2,095.89 2,160.95 2,071.00 2,096.26 0.0M
2023-03-13 2,138.61 2,140.48 2,063.83 2,077.06 0.0M
2023-03-10 2,200.80 2,205.57 2,136.66 2,157.87 0.0M
2023-03-09 2,241.39 2,255.62 2,194.02 2,207.21 0.0M
2023-03-08 2,218.91 2,237.68 2,190.51 2,235.53 0.0M
2023-03-07 2,206.80 2,222.66 2,190.50 2,219.67 0.0M
2023-03-06 2,264.69 2,273.85 2,192.28 2,209.29 0.0M
2023-03-03 2,233.89 2,294.46 2,216.93 2,265.69 0.0M
2023-03-02 2,227.66 2,228.91 2,202.68 2,226.29 0.0M
2023-03-01 2,239.15 2,255.05 2,218.97 2,235.61 0.0M
2023-02-28 2,229.89 2,258.81 2,219.15 2,243.27 0.0M
2023-02-27 2,219.09 2,236.48 2,219.09 2,229.79 0.0M
2023-02-24 2,241.76 2,254.81 2,205.55 2,209.01 0.0M
2023-02-23 2,168.03 2,230.67 2,166.41 2,229.59 0.0M
2023-02-22 2,144.76 2,172.46 2,143.71 2,161.64 0.0M
2023-02-21 2,178.04 2,179.62 2,129.54 2,139.97 0.0M
2023-02-17 2,175.70 2,189.60 2,165.50 2,188.15 0.0M
2023-02-16 2,191.96 2,201.03 2,169.52 2,176.93 0.0M
2023-02-15 2,199.69 2,209.81 2,123.10 2,208.27 0.0M
2023-02-14 2,204.49 2,224.62 2,188.89 2,213.75 0.0M
2023-02-13 2,152.35 2,215.82 2,134.22 2,208.02 0.0M
2023-02-10 2,213.30 2,218.43 2,084.49 2,144.24 0.0M
2023-02-09 2,247.27 2,266.52 2,217.91 2,223.33 0.0M
2023-02-08 2,254.73 2,257.46 2,228.83 2,239.40 0.0M
2023-02-07 2,283.92 2,286.16 2,247.20 2,266.28 0.0M
2023-02-06 2,307.28 2,310.10 2,275.56 2,286.23 0.0M
2023-02-03 2,290.02 2,335.50 2,287.72 2,311.68 0.0M
2023-02-02 2,285.85 2,299.39 2,267.46 2,296.56 0.0M
2023-02-01 2,256.46 2,306.86 2,235.13 2,286.75 0.0M
2023-01-31 2,216.35 2,271.99 2,216.35 2,263.03 0.0M
2023-01-30 2,203.44 2,232.35 2,181.33 2,210.57 0.0M
2023-01-27 2,219.06 2,224.42 2,201.27 2,208.58 0.0M
2023-01-26 2,208.93 2,236.06 2,202.16 2,216.08 0.0M
2023-01-25 2,175.25 2,214.91 2,150.40 2,206.40 0.0M
2023-01-24 2,155.39 2,191.45 2,149.38 2,179.87 0.0M
2023-01-23 2,150.27 2,172.43 2,144.13 2,158.61 0.0M
2023-01-20 2,151.46 2,171.22 2,132.81 2,152.00 0.0M
2023-01-19 2,174.11 2,176.46 2,128.50 2,146.03 0.0M
2023-01-18 2,187.21 2,211.26 2,167.77 2,175.46 0.0M
2023-01-17 2,208.34 2,219.70 2,157.02 2,193.53 0.0M
2023-01-13 2,233.52 2,235.06 2,201.64 2,208.67 0.0M
2023-01-12 2,228.75 2,248.00 2,217.16 2,239.21 0.0M
2023-01-11 2,217.30 2,241.56 2,213.75 2,224.64 0.0M
2023-01-10 2,208.76 2,219.60 2,184.94 2,214.75 0.0M
2023-01-09 2,219.91 2,259.38 2,217.40 2,222.14 0.0M
2023-01-06 2,186.92 2,230.88 2,182.26 2,219.61 0.0M
2023-01-05 2,200.19 2,208.37 2,156.78 2,177.17 0.0M
2023-01-04 2,181.01 2,219.00 2,174.71 2,204.91 0.0M
2023-01-03 2,201.88 2,217.44 2,141.67 2,178.65 0.0M