Börse:
31.431,2
2,47%
Echtzeitkurs Citi - Dow Jones Industrial
Bid:
31.431,2
Ask:
31.431,2
Aktienkurse zum Citi - Dow Jones Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 30.935,30 | 31.474,21 | 30.919,30 | 31.473,21 | 2,56% | - |
| 23.06.2022 | 30.586,63 | 30.715,60 | 30.295,68 | 30.686,61 | 0,66% | - |
| 22.06.2022 | 30.166,79 | 30.785,73 | 30.153,79 | 30.486,76 | -0,18% | - |
| 21.06.2022 | 30.326,26 | 30.659,17 | 30.269,70 | 30.541,18 | 1,25% | - |
| 20.06.2022 | 30.060,58 | 30.224,13 | 30.045,58 | 30.164,57 | 0,89% | - |
| 17.06.2022 | 29.848,18 | 30.164,11 | 29.652,72 | 29.898,17 | -0,09% | - |
| 16.06.2022 | 30.080,85 | 30.093,91 | 29.735,63 | 29.924,59 | -2,40% | - |
| 15.06.2022 | 30.608,86 | 30.996,70 | 30.265,24 | 30.661,22 | 0,94% | - |
| 14.06.2022 | 30.602,27 | 30.690,26 | 30.145,32 | 30.376,81 | -0,55% | - |
| 13.06.2022 | 30.731,08 | 30.929,09 | 30.384,11 | 30.545,10 | -2,89% | - |
| 10.06.2022 | 31.765,35 | 31.829,36 | 31.416,37 | 31.453,86 | -2,52% | - |
| 09.06.2022 | 32.772,99 | 32.950,98 | 32.267,13 | 32.267,13 | -1,95% | - |
| 08.06.2022 | 33.011,97 | 33.156,96 | 32.819,98 | 32.909,47 | -0,80% | - |
| 07.06.2022 | 32.651,44 | 33.203,91 | 32.650,94 | 33.174,41 | 0,81% | - |
| 06.06.2022 | 33.139,26 | 33.236,26 | 32.818,28 | 32.906,77 | 0,04% | - |
| 03.06.2022 | 32.954,82 | 33.129,30 | 32.832,83 | 32.892,32 | -1,06% | - |
| 02.06.2022 | 32.837,30 | 33.244,26 | 32.513,33 | 33.244,26 | 1,31% | - |
| 01.06.2022 | 33.225,52 | 33.264,52 | 32.582,55 | 32.814,54 | -0,62% | - |
| 31.05.2022 | 33.006,57 | 33.232,06 | 32.747,58 | 33.020,57 | -0,86% | - |
| 30.05.2022 | 33.277,67 | 33.346,17 | 33.234,67 | 33.306,38 | 0,42% | - |
| 27.05.2022 | 32.692,83 | 33.169,27 | 32.670,83 | 33.166,77 | 1,58% | - |
| 26.05.2022 | 32.286,08 | 32.762,57 | 32.286,08 | 32.652,08 | 1,68% | - |
| 25.05.2022 | 31.773,91 | 32.247,86 | 31.740,88 | 32.111,36 | 0,61% | - |
| 24.05.2022 | 31.683,85 | 32.005,33 | 31.356,36 | 31.915,34 | 0,16% | - |
| 23.05.2022 | 31.544,74 | 31.957,06 | 31.472,58 | 31.863,56 | 1,93% | - |
| 20.05.2022 | 31.469,92 | 31.507,42 | 30.638,19 | 31.259,13 | 0,02% | - |
| 19.05.2022 | 31.150,97 | 31.561,43 | 31.022,48 | 31.251,96 | -0,82% | - |
| 18.05.2022 | 32.382,41 | 32.382,41 | 31.397,94 | 31.508,93 | -3,52% | - |
| 17.05.2022 | 32.637,22 | 32.681,22 | 32.309,73 | 32.657,72 | 1,35% | - |
| 16.05.2022 | 32.130,73 | 32.515,45 | 31.939,47 | 32.221,46 | 0,10% | - |
| 13.05.2022 | 31.989,44 | 32.277,91 | 31.867,95 | 32.188,42 | 1,37% | - |
| 12.05.2022 | 31.679,53 | 31.900,51 | 31.234,57 | 31.753,52 | -0,26% | - |
| 11.05.2022 | 32.175,06 | 32.570,55 | 31.803,65 | 31.836,65 | -1,05% | - |
| 10.05.2022 | 32.650,19 | 32.739,68 | 31.894,72 | 32.175,21 | -0,20% | - |
| 09.05.2022 | 32.502,29 | 32.612,28 | 32.129,31 | 32.240,30 | -2,02% | - |
| 06.05.2022 | 32.780,95 | 33.050,38 | 32.471,97 | 32.903,40 | -0,22% | - |
| 05.05.2022 | 33.784,49 | 33.808,11 | 32.676,38 | 32.975,84 | -3,18% | - |
| 04.05.2022 | 33.184,64 | 34.115,61 | 33.020,65 | 34.059,61 | 2,85% | - |
| 03.05.2022 | 33.082,48 | 33.338,46 | 32.914,48 | 33.114,96 | 0,12% | - |
| 02.05.2022 | 33.035,66 | 33.227,65 | 32.449,67 | 33.075,16 | 0,43% | - |
| 29.04.2022 | 33.794,75 | 33.923,74 | 32.919,73 | 32.934,73 | -2,91% | - |
| 28.04.2022 | 33.501,51 | 34.052,99 | 33.246,02 | 33.920,99 | 1,90% | - |
| 27.04.2022 | 33.398,34 | 33.693,33 | 33.103,34 | 33.287,34 | 0,15% | - |
| 26.04.2022 | 33.801,22 | 33.894,22 | 33.237,74 | 33.237,74 | -2,40% | - |
| 25.04.2022 | 33.645,86 | 34.092,86 | 33.316,37 | 34.055,86 | 0,74% | - |
| 22.04.2022 | 34.623,85 | 34.636,35 | 33.804,02 | 33.804,02 | -2,88% | - |
| 21.04.2022 | 35.407,26 | 35.497,25 | 34.730,85 | 34.805,85 | -1,04% | - |
| 20.04.2022 | 35.124,10 | 35.328,09 | 35.042,60 | 35.171,60 | 0,66% | - |
| 19.04.2022 | 34.452,27 | 34.986,25 | 34.452,27 | 34.940,25 | 1,42% | - |
| 14.04.2022 | 34.666,91 | 34.882,90 | 34.438,92 | 34.450,92 | -0,38% | - |
| 13.04.2022 | 34.158,95 | 34.598,91 | 34.158,95 | 34.580,92 | 1,04% | - |
| 12.04.2022 | 34.420,03 | 34.671,52 | 34.103,03 | 34.224,53 | -0,29% | - |
| 11.04.2022 | 34.548,02 | 34.694,61 | 34.276,12 | 34.325,62 | -1,08% | - |
| 08.04.2022 | 34.574,71 | 34.906,20 | 34.469,72 | 34.701,71 | 0,35% | - |
| 07.04.2022 | 34.376,65 | 34.701,65 | 34.183,67 | 34.581,16 | 0,26% | - |
| 06.04.2022 | 34.366,74 | 34.608,74 | 34.278,75 | 34.490,24 | -0,47% | - |
| 05.04.2022 | 34.808,55 | 35.114,26 | 34.566,26 | 34.654,26 | -0,83% | - |
| 04.04.2022 | 34.775,13 | 34.948,13 | 34.623,64 | 34.943,63 | 0,31% | - |
| 01.04.2022 | 34.818,86 | 34.852,87 | 34.546,88 | 34.837,37 | 0,33% | - |
| 31.03.2022 | 35.140,91 | 35.176,91 | 34.705,43 | 34.723,43 | -1,41% | - |
| 30.03.2022 | 35.245,95 | 35.357,95 | 35.057,96 | 35.220,95 | -0,22% | - |
| 29.03.2022 | 35.278,82 | 35.324,57 | 35.021,86 | 35.298,07 | 0,99% | - |
| 28.03.2022 | 34.807,59 | 34.958,08 | 34.550,59 | 34.952,58 | 0,33% | - |
| 25.03.2022 | 34.770,43 | 34.944,92 | 34.631,93 | 34.835,92 | 0,38% | - |
| 24.03.2022 | 34.451,74 | 34.716,19 | 34.356,75 | 34.705,70 | 1,03% | - |
| 23.03.2022 | 34.620,30 | 34.654,30 | 34.352,30 | 34.352,30 | -1,32% | - |
| 22.03.2022 | 34.730,51 | 34.873,01 | 34.692,01 | 34.813,51 | 0,79% | - |
| 21.03.2022 | 34.668,26 | 34.791,25 | 34.334,26 | 34.541,26 | -0,45% | - |
| 18.03.2022 | 34.383,84 | 34.734,84 | 34.261,84 | 34.696,34 | 0,67% | - |
| 17.03.2022 | 33.923,68 | 34.465,19 | 33.892,18 | 34.464,69 | 1,18% | - |
| 16.03.2022 | 33.847,85 | 34.072,85 | 33.396,85 | 34.063,35 | 1,52% | - |
| 15.03.2022 | 33.165,42 | 33.625,91 | 33.056,92 | 33.554,41 | 1,88% | - |
| 14.03.2022 | 33.106,81 | 33.398,30 | 32.819,63 | 32.933,63 | -0,06% | - |
| 11.03.2022 | 33.363,54 | 33.519,51 | 32.952,47 | 32.952,47 | -0,67% | - |
| 10.03.2022 | 32.879,53 | 33.237,58 | 32.820,08 | 33.174,58 | -0,31% | - |
| 09.03.2022 | 33.244,30 | 33.455,31 | 33.120,30 | 33.279,31 | 1,96% | - |
| 08.03.2022 | 32.844,49 | 33.403,49 | 32.579,99 | 32.639,00 | -0,54% | - |
| 07.03.2022 | 33.486,83 | 33.495,83 | 32.811,33 | 32.816,83 | -2,34% | - |
| 04.03.2022 | 33.452,94 | 33.653,44 | 33.251,44 | 33.601,44 | -0,54% | - |
| 03.03.2022 | 34.045,04 | 34.176,54 | 33.643,54 | 33.784,54 | -0,29% | - |
| 02.03.2022 | 33.511,69 | 34.014,20 | 33.451,20 | 33.884,20 | 1,72% | - |
| 01.03.2022 | 33.743,36 | 33.860,36 | 33.114,23 | 33.309,73 | -1,67% | - |
| 28.02.2022 | 33.550,85 | 33.957,77 | 33.463,77 | 33.874,27 | -0,49% | - |
| 25.02.2022 | 33.355,27 | 34.088,23 | 33.299,24 | 34.042,74 | 2,54% | - |
| 24.02.2022 | 32.275,08 | 33.257,74 | 32.266,58 | 33.198,24 | 0,15% | - |
| 23.02.2022 | 33.814,16 | 33.826,66 | 33.085,75 | 33.149,25 | -1,33% | - |
| 22.02.2022 | 33.885,21 | 34.024,71 | 33.361,72 | 33.597,21 | -0,17% | - |
| 21.02.2022 | 33.982,56 | 34.006,06 | 33.641,18 | 33.653,85 | -1,22% | - |
| 18.02.2022 | 34.258,99 | 34.418,49 | 33.971,48 | 34.069,98 | -0,67% | - |
| 17.02.2022 | 34.712,80 | 34.725,80 | 34.244,84 | 34.298,84 | -1,83% | - |
| 16.02.2022 | 34.846,07 | 35.033,57 | 34.643,57 | 34.937,57 | -0,14% | - |
| 15.02.2022 | 34.854,73 | 35.052,22 | 34.815,73 | 34.986,22 | 1,25% | - |
| 14.02.2022 | 34.667,80 | 34.735,80 | 34.309,80 | 34.553,80 | -0,58% | - |
| 11.02.2022 | 35.236,78 | 35.430,77 | 34.627,27 | 34.753,77 | -1,44% | - |
| 10.02.2022 | 35.481,27 | 35.801,79 | 35.105,28 | 35.261,28 | -1,42% | - |
| 09.02.2022 | 35.743,30 | 35.816,80 | 35.683,30 | 35.770,80 | 0,87% | - |
| 08.02.2022 | 35.175,07 | 35.542,39 | 35.088,57 | 35.462,89 | 1,04% | - |
| 07.02.2022 | 35.141,49 | 35.329,49 | 34.999,49 | 35.098,99 | -0,03% | - |
| 04.02.2022 | 35.028,83 | 35.318,32 | 34.784,83 | 35.109,32 | 0,03% | - |
| 03.02.2022 | 35.498,30 | 35.534,80 | 35.065,80 | 35.098,80 | -1,44% | - |