43,228€
1,07%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 43,16 | 43,39 | 42,79 | 43,31 | 1,26% | 3.251,00 |
| 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 |
| 08.11.2024 | 45,58 | 45,60 | 43,34 | 43,40 | -3,84% | 6.195,00 |
| 07.11.2024 | 45,16 | 45,20 | 44,64 | 45,13 | 0,29% | 9.900,00 |
| 06.11.2024 | 44,80 | 46,49 | 44,75 | 45,00 | 2,96% | 7.576,00 |
| 05.11.2024 | 43,80 | 44,17 | 43,30 | 43,71 | -0,70% | 5.056,00 |
| 04.11.2024 | 44,90 | 44,90 | 43,67 | 44,02 | -2,54% | 7.910,00 |
| 01.11.2024 | 45,53 | 45,73 | 45,15 | 45,16 | -0,90% | 1.680,00 |
| 31.10.2024 | 45,43 | 45,58 | 45,16 | 45,57 | 0,04% | 1.963,00 |
| 30.10.2024 | 45,78 | 46,17 | 45,22 | 45,55 | -0,36% | 2.965,00 |
| 29.10.2024 | 46,43 | 46,61 | 45,72 | 45,72 | -1,18% | 2.971,00 |
| 28.10.2024 | 46,85 | 46,85 | 45,80 | 46,26 | 0,36% | 7.160,00 |
| 25.10.2024 | 47,11 | 47,25 | 46,09 | 46,10 | -2,01% | 4.094,00 |
| 24.10.2024 | 47,81 | 48,70 | 47,00 | 47,04 | -1,55% | 4.593,00 |
| 23.10.2024 | 48,26 | 48,52 | 47,50 | 47,78 | -0,77% | 2.366,00 |
| 22.10.2024 | 48,23 | 48,23 | 47,83 | 48,15 | -0,42% | 4.255,00 |
| 21.10.2024 | 49,15 | 49,15 | 48,18 | 48,36 | -1,21% | 2.614,00 |
| 18.10.2024 | 48,86 | 49,37 | 48,76 | 48,95 | 0,30% | 1.048,00 |
| 17.10.2024 | 48,87 | 49,10 | 48,62 | 48,80 | 0,00% | 2.807,00 |
| 16.10.2024 | 48,40 | 48,84 | 48,10 | 48,80 | 0,55% | 2.066,00 |
| 15.10.2024 | 49,35 | 49,37 | 48,50 | 48,54 | -1,03% | 4.619,00 |
| 14.10.2024 | 49,33 | 49,42 | 48,99 | 49,04 | -0,91% | 1.480,00 |
| 11.10.2024 | 49,14 | 49,49 | 48,98 | 49,49 | 1,03% | 966,00 |
| 10.10.2024 | 49,03 | 49,41 | 48,75 | 48,99 | -0,24% | 1.582,00 |
| 09.10.2024 | 48,65 | 49,11 | 48,45 | 49,11 | 1,32% | 1.252,00 |
| 08.10.2024 | 49,74 | 49,74 | 48,47 | 48,47 | -2,46% | 3.341,00 |
| 07.10.2024 | 50,55 | 50,55 | 49,45 | 49,69 | -1,10% | 2.175,00 |
| 04.10.2024 | 49,58 | 50,60 | 49,35 | 50,24 | 1,63% | 2.283,00 |
| 03.10.2024 | 49,49 | 49,53 | 49,25 | 49,44 | -0,40% | 595,00 |
| 02.10.2024 | 49,28 | 49,80 | 48,93 | 49,64 | 1,31% | 1.582,00 |
| 01.10.2024 | 49,16 | 49,39 | 48,96 | 49,00 | 0,12% | 1.516,00 |
| 30.09.2024 | 49,44 | 49,66 | 48,45 | 48,94 | -0,28% | 5.165,00 |
| 27.09.2024 | 49,30 | 49,78 | 48,99 | 49,07 | 0,42% | 2.662,00 |
| 26.09.2024 | 47,71 | 48,96 | 47,71 | 48,87 | 2,88% | 2.160,00 |
| 25.09.2024 | 47,50 | 47,82 | 47,37 | 47,50 | -0,77% | 3.500,00 |
| 24.09.2024 | 46,80 | 48,07 | 46,68 | 47,87 | 2,51% | 2.743,00 |
| 23.09.2024 | 46,51 | 46,85 | 46,26 | 46,70 | 0,82% | 814,00 |
| 20.09.2024 | 47,46 | 47,50 | 46,10 | 46,32 | -2,53% | 615,00 |
| 19.09.2024 | 46,81 | 47,56 | 46,64 | 47,52 | 1,68% | 5.272,00 |
| 18.09.2024 | 46,48 | 46,73 | 46,19 | 46,73 | 0,84% | 2.107,00 |
| 17.09.2024 | 45,60 | 46,51 | 45,48 | 46,34 | 1,62% | 4.830,00 |
| 16.09.2024 | 45,31 | 45,64 | 45,15 | 45,60 | 0,99% | 2.382,00 |
| 13.09.2024 | 45,24 | 45,88 | 45,16 | 45,16 | -0,21% | 3.181,00 |
| 12.09.2024 | 46,36 | 46,36 | 44,76 | 45,25 | -1,95% | 3.883,00 |
| 11.09.2024 | 45,90 | 46,15 | 45,30 | 46,15 | 0,36% | 4.625,00 |
| 10.09.2024 | 46,53 | 46,90 | 45,85 | 45,99 | -1,02% | 3.115,00 |
| 09.09.2024 | 46,00 | 46,51 | 46,00 | 46,46 | 1,66% | 1.455,00 |
| 06.09.2024 | 46,20 | 46,66 | 45,48 | 45,70 | -0,92% | 3.737,00 |
| 05.09.2024 | 46,60 | 46,63 | 46,02 | 46,13 | -0,77% | 2.162,00 |
| 04.09.2024 | 47,04 | 47,47 | 46,49 | 46,49 | -1,15% | 1.593,00 |
| 03.09.2024 | 48,45 | 48,45 | 47,00 | 47,03 | -2,87% | 2.870,00 |
| 02.09.2024 | 48,61 | 48,61 | 48,27 | 48,42 | 0,64% | 1.627,00 |
| 30.08.2024 | 48,12 | 48,37 | 48,01 | 48,11 | -1,40% | 4.511,00 |
| 29.08.2024 | 48,20 | 48,89 | 48,17 | 48,79 | 1,47% | 1.506,00 |
| 28.08.2024 | 48,14 | 48,41 | 47,80 | 48,09 | -0,19% | 11.890,00 |
| 27.08.2024 | 48,27 | 48,48 | 48,05 | 48,18 | -0,56% | 2.046,00 |
| 26.08.2024 | 48,07 | 48,80 | 47,75 | 48,45 | 1,14% | 2.675,00 |
| 23.08.2024 | 47,45 | 48,19 | 47,45 | 47,90 | 1,27% | 1.286,00 |
| 22.08.2024 | 47,71 | 47,79 | 47,30 | 47,30 | -0,38% | 1.116,00 |
| 21.08.2024 | 47,60 | 47,64 | 47,35 | 47,48 | 0,02% | 1.098,00 |
| 20.08.2024 | 48,56 | 48,56 | 47,36 | 47,47 | -2,10% | 2.972,00 |
| 19.08.2024 | 48,91 | 49,01 | 48,41 | 48,49 | -0,74% | 839,00 |
| 16.08.2024 | 49,12 | 49,20 | 48,72 | 48,85 | -0,45% | 511,00 |
| 15.08.2024 | 47,95 | 49,31 | 47,92 | 49,07 | 2,26% | 2.567,00 |
| 14.08.2024 | 47,88 | 48,07 | 47,50 | 47,99 | 0,05% | 2.219,00 |
| 13.08.2024 | 47,75 | 48,07 | 47,70 | 47,96 | 0,47% | 539,00 |
| 12.08.2024 | 48,29 | 48,39 | 47,74 | 47,74 | -1,25% | 1.123,00 |
| 09.08.2024 | 48,12 | 48,58 | 48,00 | 48,34 | 0,27% | 2.386,00 |
| 08.08.2024 | 47,43 | 48,49 | 47,43 | 48,21 | 0,64% | 1.944,00 |
| 07.08.2024 | 48,25 | 48,85 | 47,91 | 47,91 | -1,53% | 1.608,00 |
| 06.08.2024 | 46,40 | 48,65 | 46,40 | 48,65 | 4,38% | 3.559,00 |
| 05.08.2024 | 45,60 | 48,00 | 42,26 | 46,61 | -1,77% | 10.230,00 |
| 02.08.2024 | 49,17 | 49,21 | 47,40 | 47,45 | -3,51% | 3.481,00 |
| 01.08.2024 | 50,53 | 50,95 | 49,18 | 49,18 | -2,29% | 2.336,00 |
| 31.07.2024 | 49,80 | 50,56 | 49,73 | 50,33 | 1,53% | 2.871,00 |
| 30.07.2024 | 49,04 | 49,57 | 49,00 | 49,57 | 1,70% | 1.548,00 |
| 29.07.2024 | 48,75 | 49,05 | 48,68 | 48,74 | 0,29% | 1.467,00 |
| 26.07.2024 | 48,98 | 49,19 | 48,31 | 48,60 | -0,61% | 1.539,00 |
| 25.07.2024 | 49,13 | 49,28 | 46,06 | 48,90 | -0,61% | 4.951,00 |
| 24.07.2024 | 49,78 | 49,93 | 49,20 | 49,20 | -0,79% | 1.006,00 |
| 23.07.2024 | 50,08 | 50,24 | 49,47 | 49,59 | -1,02% | 545,00 |
| 22.07.2024 | 49,66 | 50,10 | 49,46 | 50,10 | 1,83% | 2.964,00 |
| 19.07.2024 | 50,03 | 50,51 | 49,20 | 49,20 | -3,26% | 571,00 |
| 18.07.2024 | 50,61 | 51,14 | 50,60 | 50,86 | 0,49% | 1.847,00 |
| 17.07.2024 | 50,18 | 50,80 | 49,90 | 50,61 | 1,23% | 2.056,00 |
| 16.07.2024 | 49,09 | 50,00 | 48,69 | 50,00 | 2,35% | 2.716,00 |
| 15.07.2024 | 49,32 | 49,32 | 48,44 | 48,85 | 0,17% | 1.434,00 |
| 12.07.2024 | 48,42 | 48,77 | 48,17 | 48,76 | 0,99% | 2.215,00 |
| 11.07.2024 | 47,85 | 48,49 | 47,52 | 48,28 | 2,29% | 1.059,00 |
| 10.07.2024 | 47,87 | 48,13 | 47,20 | 47,20 | -1,37% | 2.947,00 |
| 09.07.2024 | 48,90 | 49,00 | 47,86 | 47,86 | -1,79% | 2.506,00 |
| 08.07.2024 | 48,02 | 48,74 | 47,95 | 48,73 | 1,51% | 3.963,00 |