20,600€
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,70 | 20,70 | 20,60 | 20,60 | 0,00% | 3,00 |
| 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 |
| 14.05.2025 | 27,80 | 27,80 | 26,80 | 27,00 | -2,17% | 1.173,00 |
| 13.05.2025 | 28,00 | 28,20 | 27,40 | 27,60 | -1,08% | 9.854,00 |
| 12.05.2025 | 26,40 | 29,00 | 26,40 | 27,90 | 6,49% | 23.233,00 |
| 09.05.2025 | 26,00 | 26,40 | 25,70 | 26,20 | 0,38% | 8.033,00 |
| 08.05.2025 | 25,60 | 26,50 | 25,30 | 26,10 | 4,00% | 8.297,00 |
| 07.05.2025 | 25,92 | 25,92 | 24,88 | 25,10 | -1,57% | 6.500,00 |
| 06.05.2025 | 25,81 | 25,85 | 25,30 | 25,50 | -0,80% | 4.784,00 |
| 05.05.2025 | 27,00 | 27,00 | 25,70 | 25,70 | -4,46% | 8.298,00 |
| 02.05.2025 | 27,00 | 27,60 | 26,80 | 26,90 | -0,37% | 9.312,00 |
| 30.04.2025 | 27,00 | 27,00 | 26,30 | 27,00 | 0,00% | 11.420,00 |
| 29.04.2025 | 26,30 | 27,00 | 26,10 | 27,00 | 2,66% | 4.920,00 |
| 28.04.2025 | 27,30 | 27,30 | 26,00 | 26,30 | 0,77% | 30.363,00 |
| 25.04.2025 | 26,30 | 26,70 | 25,90 | 26,10 | -0,76% | 6.173,00 |
| 24.04.2025 | 25,90 | 26,60 | 24,90 | 26,30 | 2,73% | 10.655,00 |
| 23.04.2025 | 26,20 | 27,10 | 25,40 | 25,60 | 0,79% | 5.659,00 |
| 22.04.2025 | 25,00 | 25,50 | 24,60 | 25,40 | 2,42% | 11.085,00 |
| 17.04.2025 | 24,60 | 25,10 | 24,40 | 24,80 | 2,48% | 22.316,00 |
| 16.04.2025 | 24,20 | 24,70 | 23,90 | 24,20 | -1,63% | 19.360,00 |
| 15.04.2025 | 25,10 | 25,70 | 24,10 | 24,60 | -3,79% | 26.747,00 |