Dow Inc.
[WKN: A2PFRC | ISIN: US2605571031]
Aktienkurse
21,750€ 2,11%
Echtzeit-Aktienkurs Dow Inc.
Bid: Ask:

Aktienkurse zur Dow Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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