Dow Inc.
[WKN: A2PFRC | ISIN: US2605571031]
Aktienkurse
19,650€ 0,77%
Echtzeit-Aktienkurs Dow Inc.
Bid: Ask:

Aktienkurse zur Dow Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.10.2025 19,40 19,75 19,10 19,60 0,51% 9.435,00
30.09.2025 19,30 19,55 19,05 19,50 0,26% 5.220,00
29.09.2025 19,80 19,90 19,40 19,45 -0,51% 6.308,00
26.09.2025 19,15 19,80 19,05 19,55 2,62% 17.326,00
25.09.2025 19,90 19,95 19,00 19,05 -3,30% 19.459,00
24.09.2025 19,45 19,85 19,45 19,70 1,55% 4.726,00
23.09.2025 19,85 20,10 19,40 19,40 -1,77% 20.284,00
22.09.2025 19,90 20,10 19,50 19,75 -1,25% 11.225,00
19.09.2025 20,60 20,70 19,90 20,00 -2,44% 16.142,00
18.09.2025 20,90 21,20 20,30 20,50 -1,44% 11.885,00
17.09.2025 20,90 21,60 20,50 20,80 0,00% 13.358,00
16.09.2025 20,70 21,00 20,40 20,80 0,97% 5.014,00
15.09.2025 21,20 21,50 20,50 20,60 -3,29% 4.964,00
12.09.2025 21,30 21,80 21,20 21,30 4,67% 10.430,00
11.09.2025 20,30 20,50 20,20 20,35 -1,21% 3.405,00
10.09.2025 20,50 20,70 20,40 20,60 1,48% 1.365,00
09.09.2025 20,35 20,40 20,30 20,30 2,01% 46,00
08.09.2025 20,80 21,20 19,88 19,90 -4,78% 2.672,00
05.09.2025 20,60 21,00 20,40 20,90 2,96% 3.029,00
04.09.2025 20,70 20,70 20,00 20,30 -1,46% 11.842,00
03.09.2025 21,00 21,00 20,40 20,60 -0,96% 1.841,00
02.09.2025 20,80 21,20 20,60 20,80 0,00% 23.464,00
01.09.2025 21,00 21,50 20,80 20,80 -0,95% 5.998,00
29.08.2025 20,60 21,30 20,50 21,00 0,00% 8.330,00
28.08.2025 21,30 21,50 20,90 21,00 -0,94% 1.743,00
27.08.2025 21,40 21,60 21,10 21,20 0,00% 12.790,00
26.08.2025 21,60 21,60 21,10 21,20 -0,47% 8.682,00
25.08.2025 21,50 21,50 20,90 21,30 -0,47% 8.044,00
22.08.2025 20,30 21,60 20,30 21,40 4,39% 22.926,00
21.08.2025 20,80 21,00 20,20 20,50 -0,97% 16.370,00
20.08.2025 20,30 20,90 20,10 20,70 2,48% 27.966,00
19.08.2025 20,00 20,40 19,85 20,20 1,25% 8.386,00
18.08.2025 20,10 20,20 19,85 19,95 -0,75% 6.323,00
15.08.2025 20,20 20,40 19,90 20,10 0,00% 12.372,00
14.08.2025 19,40 20,10 19,35 20,10 2,55% 15.170,00
13.08.2025 18,40 19,60 18,40 19,60 4,53% 18.201,00
12.08.2025 19,10 19,10 17,65 18,75 3,88% 37.634,00
11.08.2025 18,45 18,55 17,60 18,05 -1,10% 35.480,00
08.08.2025 18,70 18,80 18,25 18,25 -2,14% 14.279,00
07.08.2025 18,45 18,95 18,30 18,65 1,91% 26.473,00
06.08.2025 19,50 19,60 18,25 18,30 -5,18% 26.236,00
05.08.2025 18,90 19,60 18,75 19,30 3,21% 17.951,00
04.08.2025 19,40 19,40 18,45 18,70 -0,80% 40.817,00
01.08.2025 20,40 20,40 18,85 18,85 -7,60% 44.698,00
31.07.2025 21,20 21,20 20,10 20,40 -2,86% 32.966,00
30.07.2025 21,80 22,10 20,80 21,00 -3,67% 36.171,00
29.07.2025 22,10 22,40 21,70 21,80 -1,36% 16.407,00
28.07.2025 21,90 22,50 21,50 22,10 2,31% 51.294,00
25.07.2025 21,50 21,90 20,80 21,60 1,41% 96.867,00
24.07.2025 25,80 26,10 20,80 21,30 -17,76% 208.018,00
23.07.2025 25,50 26,30 25,30 25,90 2,37% 12.610,00
22.07.2025 24,40 25,30 24,20 25,30 4,12% 7.142,00
21.07.2025 24,50 24,70 24,30 24,30 0,00% 2.314,00
18.07.2025 24,40 24,60 24,20 24,30 -1,22% 8.402,00
17.07.2025 24,40 24,60 24,10 24,60 1,65% 4.814,00
16.07.2025 24,20 24,50 23,60 24,20 0,00% 12.194,00
15.07.2025 24,20 24,80 24,20 24,20 0,41% 8.245,00
14.07.2025 25,00 25,40 24,10 24,10 -5,12% 6.750,00
11.07.2025 25,70 26,00 25,00 25,40 -1,55% 13.146,00
10.07.2025 25,20 26,40 25,10 25,80 1,57% 17.501,00
09.07.2025 24,80 25,80 24,60 25,40 3,25% 12.191,00
08.07.2025 23,40 25,20 23,30 24,60 5,13% 10.171,00
07.07.2025 24,10 24,40 23,10 23,40 -2,09% 12.255,00
04.07.2025 24,10 24,30 23,90 23,90 -1,65% 1.447,00
03.07.2025 24,60 24,60 24,10 24,30 0,41% 3.610,00
02.07.2025 23,80 24,30 23,50 24,20 2,11% 20.404,00
01.07.2025 22,50 24,10 22,30 23,70 5,33% 20.271,00
30.06.2025 23,10 23,30 22,50 22,50 -3,02% 17.322,00
27.06.2025 23,30 23,60 22,90 23,20 -0,43% 14.398,00
26.06.2025 23,10 23,50 23,00 23,30 0,87% 9.677,00
25.06.2025 24,00 24,20 23,10 23,10 -2,53% 15.190,00
24.06.2025 23,90 24,10 23,30 23,70 1,72% 15.269,00
23.06.2025 24,20 24,30 23,00 23,30 -4,51% 25.980,00
20.06.2025 24,90 25,20 24,00 24,40 -2,01% 12.173,00
19.06.2025 24,90 25,20 24,90 24,90 0,00% 3.483,00
18.06.2025 25,70 25,80 24,90 24,90 -3,49% 9.005,00
17.06.2025 26,50 26,80 25,80 25,80 -1,90% 9.344,00
16.06.2025 26,20 26,50 25,80 26,30 1,54% 9.326,00
13.06.2025 25,90 26,60 25,50 25,90 0,00% 11.416,00
12.06.2025 26,70 26,70 25,90 25,90 -2,26% 5.133,00
11.06.2025 26,90 27,20 26,50 26,50 -1,49% 4.599,00
10.06.2025 25,90 27,00 25,70 26,90 3,07% 13.440,00
09.06.2025 25,30 26,10 24,90 26,10 3,98% 7.830,00
06.06.2025 24,50 25,30 24,50 25,10 2,03% 7.018,00
05.06.2025 24,60 25,00 24,30 24,60 0,00% 7.189,00
04.06.2025 24,50 24,80 24,10 24,60 0,82% 9.878,00
03.06.2025 23,90 24,70 23,40 24,40 2,52% 11.472,00
02.06.2025 24,30 25,00 23,50 23,80 -2,86% 27.122,00
30.05.2025 24,80 25,30 24,20 24,50 -2,39% 8.737,00
29.05.2025 26,00 26,00 24,90 25,10 0,00% 7.286,00
28.05.2025 25,80 25,80 25,10 25,10 -1,57% 4.864,00
27.05.2025 25,60 26,00 25,10 25,50 -0,78% 8.367,00
26.05.2025 25,30 26,00 24,90 25,70 3,21% 11.563,00
23.05.2025 25,30 25,60 24,70 24,90 -1,97% 12.357,00
22.05.2025 25,60 25,90 25,10 25,40 0,00% 15.933,00
21.05.2025 26,40 26,50 25,40 25,40 -4,15% 12.051,00
20.05.2025 26,50 27,10 26,50 26,50 -1,12% 6.028,00
19.05.2025 26,80 27,00 26,20 26,80 -1,11% 4.637,00
16.05.2025 27,00 27,20 26,50 27,10 1,12% 6.741,00
15.05.2025 26,90 26,90 26,30 26,80 -0,74% 9.393,00