Dow Jones Historische Daten - DJI

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
Trade Alert US
Monthly Subscription
for only
52,79 €
DEUTSCHE BöRSE
Monthly Subscription
for only
48,41 €
VAT not included
Name Symbol Markt Aktientyp
Dow Jones Industrial Average DJI Dow Jones Indices Index
  Änderung Änderung % Aktuell Niedrig Hoch Handelsbeginn Handelsende Zeit
-227,57 -0,78% 28.992,41 28.892,70 29.146,53 29.146,53 29.219,98 23:16:32
more quote information »

DJI Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche0,000,000,000,0000,000,0%
1 Monat0,000,000,000,0000,000,0%
3 Monate0,000,000,000,0000,000,0%
6 Monate0,000,000,000,0000,000,0%
1 Jahr0,000,000,000,0000,000,0%
3 Jahre0,000,000,000,0000,000,0%
5 Jahre0,000,000,000,0000,000,0%

DJI 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
21 Feb 2020 28.992,41 -227,57 -0,78% 29.146,53 29.146,53 28.892,70 311.205.640
20 Feb 2020 29.219,98 -128,05 -0,44% 29.296,25 29.368,45 28.959,65 287.779.153
19 Feb 2020 29.348,03 115,84 0,4% 29.312,70 29.409,09 29.274,38 240.638.177
18 Feb 2020 29.232,19 -165,89 -0,56% 29.282,78 29.330,16 29.116,81 256.595.818
14 Feb 2020 29.398,08 -25,23 -0,09% 29.440,47 29.463,04 29.283,18 230.999.133
13 Feb 2020 29.423,31 -128,11 -0,43% 29.436,03 29.535,40 29.345,93 291.150.361
12 Feb 2020 29.551,42 275,08 0,94% 29.406,75 29.568,57 29.406,75 305.925.541
11 Feb 2020 29.276,34 -0,48 0,0% 29.390,71 29.415,39 29.210,47 279.541.998
10 Feb 2020 29.276,82 174,31 0,6% 28.995,66 29.278,07 28.995,66 250.507.194
07 Feb 2020 29.102,51 -277,26 -0,94% 29.286,92 29.286,92 29.056,98 252.863.218
06 Feb 2020 29.379,77 88,92 0,3% 29.388,58 29.408,05 29.246,93 263.701.370
05 Feb 2020 29.290,85 483,22 1,68% 29.048,73 29.308,89 29.000,85 357.542.003
04 Feb 2020 28.807,63 407,82 1,44% 28.696,74 28.904,88 28.696,74 332.747.089
03 Feb 2020 28.399,81 143,78 0,51% 28.319,65 28.630,39 28.319,65 307.910.131
31 Jan 2020 28.256,03 -603,41 -2,09% 28.813,04 28.813,04 28.169,53 403.885.466
30 Jan 2020 28.859,44 124,99 0,43% 28.640,16 28.879,71 28.489,76 326.846.956
29 Jan 2020 28.734,45 11,60 0,04% 28.820,53 28.944,24 28.728,19 302.294.526
28 Jan 2020 28.722,85 187,05 0,66% 28.594,28 28.823,23 28.575,75 330.138.767
27 Jan 2020 28.535,80 -453,93 -1,57% 28.542,49 28.671,79 28.440,47 337.273.033
24 Jan 2020 28.989,73 -170,36 -0,58% 29.230,39 29.288,79 28.843,31 378.687.447
23 Jan 2020 29.160,09 -26,18 -0,09% 29.111,02 29.190,47 28.966,98 307.058.020
Kürzlich von Ihnen besucht
DOWI
DJI
Dow Jones
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20200223 14:52:39