24,150€
-0,21%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,10 | 24,15 | 24,00 | 24,15 | -0,62% | 225,00 |
| 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 |
| 14.04.2025 | 24,98 | 25,74 | 24,98 | 25,57 | 2,10% | 20.274,00 |
| 11.04.2025 | 24,69 | 25,05 | 23,42 | 25,05 | 3,92% | 34.970,00 |
| 10.04.2025 | 27,33 | 27,44 | 23,80 | 24,10 | -11,62% | 19.908,00 |
| 09.04.2025 | 23,20 | 27,38 | 22,50 | 27,27 | 15,92% | 45.235,00 |
| 08.04.2025 | 26,05 | 26,45 | 23,20 | 23,53 | -5,65% | 31.821,00 |
| 07.04.2025 | 25,75 | 26,65 | 22,90 | 24,94 | -3,43% | 32.587,00 |
| 04.04.2025 | 28,30 | 28,80 | 25,61 | 25,82 | -9,40% | 49.453,00 |
| 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 |