SPDR Dow Jones Industrial Average ETF DIA
NYSEArca
$508,55-4,33 (-0,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $508,55 | -0,84 % | $513,99 | $514,16 | $508,34 | 2,68M |
| 2026-09-29 | $512,88 | -0,22 % | $513,79 | $514,26 | $510,46 | 2,57M |
| 2026-09-28 | $514,02 | -0,67 % | $514,29 | $517,04 | $513,30 | 2,43M |
| 2026-09-25 | $517,49 | +0,94 % | $514,00 | $517,92 | $512,59 |
| 2,79M |
| 2026-09-24 | $512,68 | -0,31 % | $512,85 | $514,14 | $510,42 | 2,76M |
| 2026-09-23 | $514,30 | -0,71 % | $516,02 | $517,66 | $513,95 | 4,17M |
| 2026-09-22 | $518,00 | -0,34 % | $522,48 | $522,55 | $516,51 | 3,37M |
| 2026-09-21 | $519,78 | +0,76 % | $520,03 | $520,52 | $516,76 | 3,08M |
| 2026-09-18 | $515,88 | -0,48 % | $516,52 | $517,08 | $514,15 | 2,69M |
| 2026-09-17 | $518,35 | +0,61 % | $520,49 | $520,67 | $516,55 | 4,20M |
| 2026-09-16 | $515,22 | -1,15 % | $521,90 | $522,30 | $512,29 | 5,68M |
| 2026-09-15 | $521,23 | -0,62 % | $523,18 | $523,64 | $519,21 | 3,23M |
| 2026-09-14 | $524,49 | -0,25 % | $524,54 | $526,79 | $523,10 | 2,70M |
| 2026-09-11 | $525,79 | +0,97 % | $525,37 | $527,36 | $524,29 | 3,44M |
| 2026-09-10 | $520,75 | -0,63 % | $522,29 | $523,02 | $519,80 | 4,75M |
| 2026-09-09 | $524,07 | -0,75 % | $525,64 | $525,74 | $523,25 | 3,78M |
| 2026-09-08 | $528,03 | -1,13 % | $530,22 | $530,39 | $527,35 | 3,64M |
| 2026-09-04 | $534,08 | -0,53 % | $535,13 | $536,37 | $532,93 | 2,32M |
| 2026-09-03 | $536,93 | +1,19 % | $534,04 | $537,62 | $532,94 | 4,81M |
| 2026-09-02 | $530,62 | +0,54 % | $529,51 | $532,17 | $529,24 | 3,11M |
| 2026-09-01 | $527,75 | -0,72 % | $528,67 | $531,65 | $526,84 | 3,19M |
| 2026-08-31 | $531,57 | -0,65 % | $533,56 | $533,56 | $530,78 | 1,74M |
| 2026-08-28 | $535,06 | -0,03 % | $536,53 | $537,73 | $534,40 | 2,66M |
| 2026-08-27 | $535,22 | +0,19 % | $533,56 | $536,63 | $532,92 | 2,50M |
| 2026-08-26 | $534,23 | -0,19 % | $535,34 | $535,95 | $533,31 | 1,76M |
| 2026-08-25 | $535,24 | +0,30 % | $536,37 | $536,52 | $533,19 | 2,44M |
| 2026-08-24 | $533,65 | +0,27 % | $531,83 | $534,48 | $531,83 | 4,59M |
| 2026-08-21 | $532,22 | +0,89 % | $530,03 | $532,91 | $529,43 | 3,03M |
| 2026-08-20 | $527,51 | -1,27 % | $530,35 | $531,78 | $527,20 | 2,87M |
| 2026-08-19 | $534,27 | +0,26 % | $535,33 | $536,68 | $533,58 | 3,06M |
| 2026-08-18 | $532,91 | -0,24 % | $533,38 | $534,26 | $532,02 | 3,83M |
| 2026-08-17 | $534,19 | -0,49 % | $534,50 | $535,98 | $533,49 | 2,67M |
| 2026-08-14 | $536,80 | -0,21 % | $537,41 | $538,28 | $536,20 | 2,09M |
| 2026-08-13 | $537,91 | +0,14 % | $538,70 | $539,97 | $535,69 | 2,03M |
| 2026-08-12 | $537,15 | -0,02 % | $539,01 | $539,19 | $536,86 | 3,17M |
| 2026-08-11 | $537,28 | -0,32 % | $539,91 | $541,72 | $536,91 | 2,83M |
| 2026-08-10 | $538,99 | -0,12 % | $538,70 | $540,02 | $537,88 | 3,41M |
| 2026-08-07 | $539,62 | +0,27 % | $538,71 | $540,22 | $537,43 | 2,23M |
| 2026-08-06 | $538,19 | -0,85 % | $543,80 | $544,57 | $537,69 | 3,65M |
| 2026-08-05 | $542,81 | +0,44 % | $543,30 | $546,75 | $542,65 | 5,26M |
| 2026-08-04 | $540,43 | +1,73 % | $537,90 | $542,09 | $536,00 | 6,71M |
| 2026-08-03 | $531,22 | +1,32 % | $529,55 | $531,65 | $528,69 | 4,33M |
| 2026-07-31 | $524,32 | +0,54 % | $524,08 | $525,61 | $519,25 | 3,98M |
| 2026-07-30 | $521,51 | +1,18 % | $518,84 | $521,98 | $515,87 | 3,23M |
| 2026-07-29 | $515,41 | -2,18 % | $522,46 | $523,17 | $514,82 | 7,37M |
| 2026-07-28 | $526,89 | +1,08 % | $526,19 | $528,47 | $523,67 | 5,16M |
| 2026-07-27 | $521,26 | +0,48 % | $524,70 | $525,34 | $519,29 | 3,36M |
| 2026-07-24 | $518,76 | +0,48 % | $517,28 | $520,56 | $516,27 | 3,33M |
| 2026-07-23 | $516,26 | -1,00 % | $515,07 | $518,17 | $514,72 | 4,31M |
| 2026-07-22 | $521,47 | -0,01 % | $521,63 | $524,37 | $521,01 | 3,20M |
| 2026-07-21 | $521,51 | +0,69 % | $519,63 | $523,01 | $518,12 | 3,24M |
| 2026-07-20 | $517,94 | -0,55 % | $522,04 | $523,40 | $517,16 | 2,34M |
| 2026-07-17 | $520,81 | -0,77 % | $519,64 | $525,36 | $518,90 | 4,74M |
| 2026-07-16 | $524,83 | -0,21 % | $526,81 | $527,93 | $523,07 | 3,17M |
| 2026-07-15 | $525,95 | +0,24 % | $525,90 | $527,73 | $523,70 | 3,25M |
| 2026-07-14 | $524,69 | +0,04 % | $523,32 | $526,72 | $522,56 | 3,66M |
| 2026-07-13 | $524,47 | -0,25 % | $525,84 | $527,86 | $522,90 | 2,72M |
| 2026-07-10 | $525,78 | +0,30 % | $525,64 | $526,47 | $521,74 | 3,47M |
| 2026-07-09 | $524,19 | +0,27 % | $523,65 | $525,15 | $522,14 | 3,06M |
| 2026-07-08 | $522,77 | -1,07 % | $523,34 | $524,46 | $520,03 | 3,58M |
| 2026-07-07 | $528,45 | -0,31 % | $532,51 | $532,54 | $527,11 | 4,49M |
| 2026-07-06 | $530,09 | +0,42 % | $528,72 | $530,09 | $525,85 | 3,24M |
| 2026-07-02 | $527,88 | +1,05 % | $525,49 | $528,26 | $523,73 | 3,52M |
| 2026-07-01 | $522,40 | 0,00 % | $521,43 | $526,72 | $519,62 | 3,44M |
| 2026-06-30 | $522,39 | +0,14 % | $522,35 | $523,14 | $519,59 | 3,61M |
| 2026-06-29 | $521,68 | +0,76 % | $520,63 | $522,98 | $519,40 | 5,73M |
| 2026-06-26 | $517,75 | -0,29 % | $517,00 | $521,28 | $516,10 | 3,82M |
| 2026-06-25 | $519,26 | +0,14 % | $521,19 | $526,57 | $518,55 | 5,36M |
| 2026-06-24 | $518,52 | +0,37 % | $516,19 | $522,43 | $516,01 | 4,40M |
| 2026-06-23 | $516,62 | -0,09 % | $514,68 | $518,72 | $512,97 | 5,04M |
| 2026-06-22 | $517,08 | +0,30 % | $516,84 | $518,91 | $515,99 | 6,55M |
| 2026-06-18 | $515,52 | -0,15 % | $518,43 | $519,52 | $515,43 | 7,13M |
| 2026-06-17 | $516,30 | -0,99 % | $521,26 | $524,17 | $515,30 | 6,56M |
| 2026-06-16 | $521,44 | +0,58 % | $520,32 | $523,30 | $520,06 | 4,81M |
| 2026-06-15 | $518,44 | +1,05 % | $519,23 | $520,84 | $517,87 | 5,38M |
| 2026-06-12 | $513,06 | +0,73 % | $512,89 | $515,30 | $509,48 | 8,38M |
| 2026-06-11 | $509,36 | +1,82 % | $503,19 | $510,76 | $501,57 | 6,35M |
| 2026-06-10 | $500,25 | -1,80 % | $507,49 | $508,74 | $500,10 | 5,15M |
| 2026-06-09 | $509,41 | +0,10 % | $511,48 | $513,54 | $503,08 | 6,25M |
| 2026-06-08 | $508,91 | -0,15 % | $510,77 | $513,76 | $508,32 | 4,83M |
| 2026-06-05 | $509,70 | -1,35 % | $517,71 | $517,75 | $508,75 | 6,61M |
| 2026-06-04 | $516,70 | +1,66 % | $513,69 | $517,58 | $512,68 | 6,39M |
| 2026-06-03 | $508,26 | -1,13 % | $511,17 | $512,85 | $507,99 | 4,10M |
| 2026-06-02 | $514,05 | +0,51 % | $509,08 | $514,49 | $508,93 | 5,08M |
| 2026-06-01 | $511,44 | +0,13 % | $509,85 | $511,86 | $508,33 | 4,42M |
| 2026-05-29 | $510,78 | +0,74 % | $507,90 | $511,31 | $507,20 | 5,35M |
| 2026-05-28 | $507,05 | +0,03 % | $505,34 | $508,21 | $503,64 | 3,71M |
| 2026-05-27 | $506,88 | +0,32 % | $505,93 | $508,70 | $505,81 | 4,25M |
| 2026-05-26 | $505,25 | -0,17 % | $507,57 | $508,24 | $503,97 | 3,90M |
| 2026-05-22 | $506,12 | +0,60 % | $507,01 | $508,74 | $505,69 | 5,17M |