20,400€
-1,45%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 20,50 | 20,70 | 20,40 | 20,40 | -1,45% | 5.386,00 |
| 26.11.2025 | 19,95 | 20,80 | 19,95 | 20,70 | 3,76% | 13.225,00 |
| 25.11.2025 | 19,65 | 20,20 | 19,40 | 19,95 | 2,31% | 5.644,00 |
| 24.11.2025 | 19,55 | 19,55 | 19,05 | 19,50 | 1,56% | 7.937,00 |
| 21.11.2025 | 18,15 | 19,50 | 18,15 | 19,20 | 5,49% | 17.305,00 |
| 20.11.2025 | 18,45 | 18,80 | 18,20 | 18,20 | -1,36% | 16.420,00 |
| 19.11.2025 | 18,80 | 19,05 | 18,40 | 18,45 | -2,38% | 13.015,00 |
| 18.11.2025 | 18,85 | 18,95 | 18,40 | 18,90 | 0,80% | 14.741,00 |
| 17.11.2025 | 19,75 | 19,95 | 18,70 | 18,75 | -4,82% | 15.364,00 |
| 14.11.2025 | 19,70 | 20,00 | 19,40 | 19,70 | -0,51% | 10.887,00 |
| 13.11.2025 | 19,25 | 19,90 | 19,00 | 19,80 | 3,39% | 14.978,00 |
| 12.11.2025 | 19,45 | 19,60 | 19,05 | 19,15 | -0,78% | 15.929,00 |
| 11.11.2025 | 19,25 | 19,40 | 18,95 | 19,30 | 1,31% | 5.895,00 |
| 10.11.2025 | 19,30 | 19,65 | 18,80 | 19,05 | -1,04% | 11.936,00 |
| 07.11.2025 | 19,25 | 19,55 | 18,95 | 19,25 | 0,26% | 5.308,00 |
| 06.11.2025 | 19,80 | 20,00 | 19,20 | 19,20 | -2,78% | 16.831,00 |
| 05.11.2025 | 19,80 | 20,20 | 19,60 | 19,75 | -0,50% | 5.092,00 |
| 04.11.2025 | 20,10 | 20,20 | 19,70 | 19,85 | -1,73% | 19.601,00 |
| 03.11.2025 | 20,70 | 20,90 | 19,95 | 20,20 | -2,88% | 5.047,00 |
| 31.10.2025 | 20,50 | 20,80 | 20,40 | 20,80 | 1,46% | 14.974,00 |
| 30.10.2025 | 21,40 | 21,60 | 20,50 | 20,50 | -4,65% | 22.250,00 |
| 29.10.2025 | 21,70 | 22,00 | 21,40 | 21,50 | -0,92% | 9.239,00 |
| 28.10.2025 | 22,00 | 22,30 | 21,30 | 21,70 | -0,91% | 18.226,00 |
| 27.10.2025 | 21,40 | 22,30 | 21,40 | 21,90 | 2,82% | 41.063,00 |
| 24.10.2025 | 21,10 | 21,40 | 20,90 | 21,30 | 0,95% | 26.439,00 |
| 23.10.2025 | 18,70 | 21,20 | 18,65 | 21,10 | 12,83% | 77.694,00 |
| 22.10.2025 | 18,90 | 19,25 | 18,60 | 18,70 | -0,27% | 13.839,00 |
| 21.10.2025 | 18,60 | 19,00 | 18,35 | 18,75 | 0,81% | 15.529,00 |
| 20.10.2025 | 18,95 | 19,05 | 18,45 | 18,60 | -0,80% | 10.412,00 |
| 17.10.2025 | 18,60 | 18,90 | 18,15 | 18,75 | 0,54% | 10.795,00 |
| 16.10.2025 | 19,10 | 19,25 | 18,50 | 18,65 | -2,36% | 11.739,00 |
| 15.10.2025 | 19,05 | 19,40 | 18,80 | 19,10 | 1,06% | 14.314,00 |
| 14.10.2025 | 18,50 | 19,00 | 18,10 | 18,90 | 2,16% | 20.507,00 |
| 13.10.2025 | 18,15 | 18,75 | 18,05 | 18,50 | 3,64% | 36.293,00 |
| 10.10.2025 | 19,15 | 19,30 | 17,75 | 17,85 | -6,54% | 39.553,00 |
| 09.10.2025 | 19,35 | 19,60 | 18,85 | 19,10 | -1,80% | 26.446,00 |
| 08.10.2025 | 19,50 | 19,75 | 19,35 | 19,45 | 0,52% | 4.790,00 |
| 07.10.2025 | 20,10 | 20,20 | 19,10 | 19,35 | -3,73% | 18.094,00 |
| 06.10.2025 | 20,70 | 20,90 | 19,95 | 20,10 | -1,47% | 13.393,00 |
| 03.10.2025 | 20,30 | 20,40 | 20,00 | 20,40 | 0,49% | 7.628,00 |
| 02.10.2025 | 19,80 | 20,40 | 19,55 | 20,30 | 3,57% | 7.199,00 |
| 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 |