26,225€
-7,98%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,48 | 28,80 | 25,78 | 26,19 | -8,11% | 43.065,00 |
| 03.04.2025 | 31,90 | 32,00 | 28,50 | 28,50 | -11,37% | 51.431,00 |
| 02.04.2025 | 32,22 | 32,37 | 31,67 | 32,16 | 0,44% | 4.685,00 |
| 01.04.2025 | 32,17 | 32,33 | 31,60 | 32,02 | -1,19% | 9.394,00 |
| 31.03.2025 | 31,57 | 32,40 | 31,01 | 32,40 | 1,87% | 9.921,00 |
| 28.03.2025 | 32,70 | 32,86 | 31,55 | 31,81 | -2,75% | 7.546,00 |
| 27.03.2025 | 32,80 | 32,86 | 32,20 | 32,71 | -0,88% | 11.001,00 |
| 26.03.2025 | 32,81 | 33,08 | 32,60 | 33,00 | 0,89% | 17.808,00 |
| 25.03.2025 | 33,76 | 33,78 | 32,69 | 32,71 | -2,72% | 9.685,00 |
| 24.03.2025 | 33,63 | 34,01 | 33,37 | 33,62 | 0,76% | 5.669,00 |
| 21.03.2025 | 33,51 | 33,82 | 33,20 | 33,37 | -1,10% | 6.544,00 |
| 20.03.2025 | 34,38 | 34,60 | 33,74 | 33,74 | -1,16% | 12.428,00 |
| 19.03.2025 | 34,38 | 34,62 | 34,13 | 34,13 | -0,99% | 3.414,00 |
| 18.03.2025 | 34,37 | 34,70 | 34,20 | 34,47 | 0,15% | 7.121,00 |
| 17.03.2025 | 33,81 | 34,55 | 33,51 | 34,42 | 1,10% | 5.620,00 |
| 14.03.2025 | 33,87 | 34,12 | 33,52 | 34,05 | 2,59% | 6.006,00 |
| 13.03.2025 | 32,97 | 33,92 | 32,78 | 33,19 | 1,16% | 4.328,00 |
| 12.03.2025 | 33,83 | 34,19 | 32,81 | 32,81 | -2,61% | 11.366,00 |
| 11.03.2025 | 34,44 | 34,85 | 33,16 | 33,69 | -2,25% | 17.570,00 |
| 10.03.2025 | 34,50 | 35,39 | 34,07 | 34,46 | -0,29% | 7.819,00 |
| 07.03.2025 | 34,79 | 34,99 | 33,88 | 34,56 | -0,63% | 7.733,00 |
| 06.03.2025 | 35,11 | 35,11 | 34,05 | 34,78 | -0,70% | 7.546,00 |
| 05.03.2025 | 34,06 | 35,18 | 33,40 | 35,03 | 4,15% | 13.178,00 |
| 04.03.2025 | 34,51 | 34,61 | 33,60 | 33,63 | -2,27% | 30.307,00 |
| 03.03.2025 | 36,71 | 36,84 | 34,41 | 34,41 | -6,20% | 16.766,00 |
| 28.02.2025 | 36,45 | 36,69 | 36,10 | 36,69 | -0,92% | 6.410,00 |
| 27.02.2025 | 37,29 | 38,50 | 36,65 | 37,03 | 0,07% | 14.908,00 |
| 26.02.2025 | 37,85 | 37,91 | 36,78 | 37,00 | -0,90% | 6.771,00 |
| 25.02.2025 | 37,21 | 37,60 | 37,10 | 37,34 | -0,17% | 4.073,00 |
| 24.02.2025 | 37,88 | 38,34 | 37,24 | 37,40 | -0,77% | 23.326,00 |
| 21.02.2025 | 37,86 | 38,16 | 37,50 | 37,69 | 0,03% | 3.985,00 |
| 20.02.2025 | 37,35 | 37,80 | 37,16 | 37,68 | 1,02% | 3.561,00 |
| 19.02.2025 | 38,10 | 38,16 | 37,30 | 37,30 | -2,24% | 2.029,00 |
| 18.02.2025 | 37,39 | 38,20 | 36,99 | 38,16 | 2,57% | 6.536,00 |
| 17.02.2025 | 36,87 | 37,27 | 36,87 | 37,20 | 0,91% | 3.071,00 |
| 14.02.2025 | 37,01 | 37,42 | 36,78 | 36,87 | 0,26% | 11.011,00 |
| 13.02.2025 | 36,89 | 37,00 | 36,55 | 36,77 | -0,37% | 5.623,00 |
| 12.02.2025 | 37,15 | 37,29 | 36,71 | 36,91 | -1,22% | 7.974,00 |
| 11.02.2025 | 37,26 | 37,51 | 37,23 | 37,36 | -0,27% | 4.848,00 |
| 10.02.2025 | 37,56 | 37,77 | 37,05 | 37,46 | 0,29% | 3.457,00 |
| 07.02.2025 | 37,43 | 37,68 | 37,05 | 37,35 | -0,03% | 8.322,00 |
| 06.02.2025 | 36,56 | 37,37 | 36,56 | 37,36 | 2,72% | 5.585,00 |
| 05.02.2025 | 37,19 | 37,30 | 36,37 | 36,37 | -2,43% | 4.731,00 |
| 04.02.2025 | 36,70 | 37,44 | 36,23 | 37,28 | 2,73% | 4.769,00 |
| 03.02.2025 | 37,71 | 38,03 | 35,88 | 36,29 | -3,14% | 10.550,00 |
| 31.01.2025 | 37,39 | 37,68 | 37,20 | 37,46 | 1,53% | 8.202,00 |
| 30.01.2025 | 39,69 | 40,40 | 35,96 | 36,90 | -6,25% | 21.996,00 |
| 29.01.2025 | 39,62 | 39,95 | 39,25 | 39,36 | -0,92% | 2.699,00 |
| 28.01.2025 | 39,83 | 40,50 | 39,72 | 39,72 | -0,65% | 5.973,00 |
| 27.01.2025 | 39,34 | 39,98 | 39,10 | 39,98 | 1,45% | 4.897,00 |
| 24.01.2025 | 39,74 | 39,93 | 39,41 | 39,41 | -0,82% | 3.334,00 |
| 23.01.2025 | 39,36 | 39,74 | 39,10 | 39,74 | 0,95% | 2.145,00 |
| 22.01.2025 | 39,96 | 40,15 | 39,36 | 39,36 | -1,55% | 3.302,00 |
| 21.01.2025 | 40,26 | 40,48 | 39,66 | 39,98 | -0,29% | 14.719,00 |
| 20.01.2025 | 40,00 | 40,35 | 39,79 | 40,10 | 0,26% | 5.386,00 |
| 17.01.2025 | 39,88 | 40,16 | 39,71 | 39,99 | 0,91% | 2.656,00 |
| 16.01.2025 | 39,42 | 39,63 | 39,10 | 39,63 | 0,75% | 1.817,00 |
| 15.01.2025 | 39,00 | 39,54 | 38,91 | 39,34 | 1,43% | 3.226,00 |
| 14.01.2025 | 38,92 | 39,00 | 38,64 | 38,78 | 0,10% | 2.101,00 |
| 13.01.2025 | 37,81 | 38,74 | 37,55 | 38,74 | 3,03% | 8.120,00 |
| 10.01.2025 | 37,91 | 38,10 | 37,40 | 37,60 | -0,67% | 5.398,00 |
| 09.01.2025 | 37,83 | 37,86 | 37,54 | 37,86 | 0,48% | 1.405,00 |
| 08.01.2025 | 38,10 | 38,44 | 37,30 | 37,68 | -0,54% | 3.238,00 |
| 07.01.2025 | 38,27 | 38,33 | 37,88 | 37,88 | -0,93% | 5.086,00 |
| 06.01.2025 | 38,25 | 38,60 | 38,05 | 38,24 | -0,33% | 6.359,00 |
| 03.01.2025 | 38,55 | 38,72 | 38,14 | 38,36 | -0,40% | 3.363,00 |
| 02.01.2025 | 38,67 | 39,40 | 38,52 | 38,52 | 0,65% | 3.564,00 |
| 30.12.2024 | 38,48 | 38,59 | 38,27 | 38,27 | -0,48% | 3.032,00 |
| 27.12.2024 | 38,70 | 38,91 | 38,35 | 38,45 | 0,08% | 5.648,00 |
| 23.12.2024 | 38,30 | 38,72 | 38,23 | 38,42 | 0,16% | 5.396,00 |
| 20.12.2024 | 37,84 | 38,60 | 37,28 | 38,36 | 0,97% | 5.137,00 |
| 19.12.2024 | 38,80 | 38,99 | 37,83 | 37,99 | -2,21% | 8.011,00 |
| 18.12.2024 | 39,34 | 39,42 | 38,85 | 38,85 | 0,39% | 3.802,00 |
| 17.12.2024 | 38,17 | 38,82 | 38,12 | 38,70 | 1,44% | 5.039,00 |
| 16.12.2024 | 38,91 | 39,12 | 38,15 | 38,15 | -1,88% | 8.636,00 |
| 13.12.2024 | 39,63 | 39,63 | 38,56 | 38,88 | -1,44% | 11.967,00 |
| 12.12.2024 | 39,60 | 39,90 | 39,27 | 39,45 | -0,23% | 7.747,00 |
| 11.12.2024 | 40,18 | 40,28 | 39,32 | 39,54 | -1,52% | 10.345,00 |
| 10.12.2024 | 40,62 | 40,72 | 39,78 | 40,15 | -1,63% | 9.455,00 |
| 09.12.2024 | 39,99 | 41,80 | 39,77 | 40,82 | 3,17% | 7.914,00 |
| 06.12.2024 | 39,97 | 40,19 | 39,56 | 39,56 | -0,86% | 9.321,00 |
| 05.12.2024 | 40,71 | 40,71 | 39,59 | 39,91 | -2,04% | 6.573,00 |
| 04.12.2024 | 41,70 | 41,88 | 40,15 | 40,74 | -2,43% | 7.055,00 |
| 03.12.2024 | 42,39 | 42,39 | 41,62 | 41,75 | -1,41% | 2.665,00 |
| 02.12.2024 | 41,89 | 42,35 | 41,70 | 42,35 | 1,10% | 4.004,00 |
| 29.11.2024 | 42,24 | 42,32 | 41,34 | 41,89 | -1,90% | 3.549,00 |
| 28.11.2024 | 42,47 | 42,71 | 42,45 | 42,70 | 0,79% | 4.503,00 |
| 27.11.2024 | 42,65 | 42,65 | 42,20 | 42,36 | 0,36% | 4.478,00 |
| 26.11.2024 | 43,97 | 43,98 | 42,20 | 42,21 | -3,73% | 4.417,00 |
| 25.11.2024 | 43,74 | 44,15 | 43,20 | 43,85 | 0,65% | 3.971,00 |
| 22.11.2024 | 43,16 | 43,59 | 42,86 | 43,56 | 1,85% | 6.620,00 |
| 21.11.2024 | 41,89 | 43,00 | 41,60 | 42,77 | 2,42% | 5.177,00 |
| 20.11.2024 | 41,35 | 41,76 | 41,16 | 41,76 | 1,26% | 2.412,00 |
| 19.11.2024 | 41,74 | 42,14 | 41,10 | 41,24 | -1,32% | 5.843,00 |
| 18.11.2024 | 41,81 | 42,10 | 41,57 | 41,79 | -0,26% | 4.961,00 |
| 15.11.2024 | 42,25 | 43,00 | 41,83 | 41,90 | -1,30% | 5.451,00 |
| 14.11.2024 | 42,60 | 43,06 | 42,10 | 42,45 | 0,08% | 4.753,00 |
| 13.11.2024 | 42,46 | 42,62 | 42,20 | 42,42 | -0,35% | 5.306,00 |
| 12.11.2024 | 43,45 | 43,60 | 42,37 | 42,57 | -1,98% | 7.612,00 |
| 11.11.2024 | 43,51 | 44,14 | 43,36 | 43,43 | 0,07% | 8.969,00 |