32,970€
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 32,91 | 33,27 | 32,05 | 32,91 | 1,57% | 5.991,00 |
| 23.04.2026 | 33,29 | 34,13 | 31,45 | 32,40 | -1,58% | 2.336,00 |
| 22.04.2026 | 32,40 | 33,00 | 32,15 | 32,92 | 2,30% | 2.510,00 |
| 21.04.2026 | 31,41 | 32,31 | 30,95 | 32,18 | 3,31% | 8.852,00 |
| 20.04.2026 | 31,00 | 31,70 | 30,50 | 31,15 | 2,20% | 9.824,00 |
| 17.04.2026 | 34,09 | 34,09 | 29,34 | 30,48 | -9,37% | 10.134,00 |
| 16.04.2026 | 32,76 | 33,63 | 32,71 | 33,63 | 2,28% | 1.679,00 |
| 15.04.2026 | 32,77 | 33,33 | 32,77 | 32,88 | -0,39% | 1.899,00 |
| 14.04.2026 | 33,68 | 34,65 | 32,60 | 33,01 | -2,71% | 6.563,00 |
| 13.04.2026 | 34,10 | 34,73 | 33,61 | 33,93 | 2,51% | 4.254,00 |
| 10.04.2026 | 32,83 | 33,23 | 32,11 | 33,10 | 1,60% | 3.239,00 |
| 09.04.2026 | 33,79 | 34,60 | 32,35 | 32,58 | -3,27% | 7.389,00 |
| 08.04.2026 | 34,00 | 34,00 | 30,74 | 33,68 | -5,66% | 20.716,00 |
| 07.04.2026 | 35,58 | 36,27 | 34,85 | 35,70 | -0,83% | 7.031,00 |
| 02.04.2026 | 35,00 | 36,80 | 35,00 | 36,00 | 1,98% | 11.229,00 |
| 01.04.2026 | 35,80 | 36,30 | 34,20 | 35,30 | -1,40% | 12.200,00 |
| 31.03.2026 | 37,20 | 37,20 | 35,40 | 35,80 | -0,83% | 24.332,00 |
| 30.03.2026 | 35,30 | 36,70 | 34,90 | 36,10 | 1,40% | 15.779,00 |
| 27.03.2026 | 34,20 | 35,60 | 33,70 | 35,60 | 3,49% | 28.248,00 |
| 26.03.2026 | 34,00 | 34,80 | 34,00 | 34,40 | -0,29% | 12.665,00 |
| 25.03.2026 | 32,50 | 34,50 | 32,40 | 34,50 | 4,55% | 13.689,00 |
| 24.03.2026 | 31,00 | 33,10 | 31,00 | 33,00 | 6,11% | 3.898,00 |
| 23.03.2026 | 31,20 | 31,60 | 30,60 | 31,10 | -1,58% | 17.418,00 |
| 20.03.2026 | 32,00 | 32,80 | 31,60 | 31,60 | -1,86% | 12.333,00 |
| 19.03.2026 | 32,80 | 33,40 | 32,20 | 32,20 | -2,13% | 13.948,00 |
| 18.03.2026 | 32,00 | 33,20 | 31,60 | 32,90 | 2,17% | 8.626,00 |
| 17.03.2026 | 31,20 | 32,60 | 31,10 | 32,20 | 2,55% | 12.353,00 |
| 16.03.2026 | 31,90 | 32,40 | 30,70 | 31,40 | -1,88% | 11.867,00 |
| 13.03.2026 | 32,70 | 33,10 | 31,90 | 32,00 | -1,84% | 17.593,00 |
| 12.03.2026 | 29,60 | 32,70 | 29,60 | 32,60 | 10,14% | 46.435,00 |
| 11.03.2026 | 29,00 | 29,70 | 28,80 | 29,60 | 0,34% | 6.658,00 |
| 10.03.2026 | 29,70 | 30,10 | 28,50 | 29,50 | -0,67% | 10.190,00 |
| 09.03.2026 | 28,10 | 30,70 | 28,10 | 29,70 | 2,41% | 23.846,00 |
| 06.03.2026 | 30,00 | 30,50 | 28,70 | 29,00 | 0,00% | 19.172,00 |
| 05.03.2026 | 27,80 | 29,80 | 27,80 | 29,00 | 4,69% | 15.555,00 |
| 04.03.2026 | 26,50 | 27,70 | 26,70 | 27,70 | 4,14% | 3.677,00 |
| 03.03.2026 | 25,90 | 26,70 | 25,00 | 26,60 | 1,14% | 8.031,00 |
| 02.03.2026 | 25,50 | 26,80 | 25,20 | 26,30 | 1,15% | 14.583,00 |
| 27.02.2026 | 24,70 | 26,00 | 24,70 | 26,00 | 4,42% | 8.127,00 |
| 26.02.2026 | 25,60 | 25,60 | 24,80 | 24,90 | -1,97% | 6.430,00 |
| 25.02.2026 | 26,50 | 26,70 | 25,20 | 25,40 | -3,42% | 5.959,00 |
| 24.02.2026 | 25,60 | 26,60 | 25,50 | 26,30 | 2,33% | 6.492,00 |
| 23.02.2026 | 25,80 | 26,20 | 25,30 | 25,70 | -0,39% | 8.587,00 |
| 20.02.2026 | 26,60 | 26,90 | 25,00 | 25,80 | -3,73% | 14.103,00 |
| 19.02.2026 | 26,60 | 27,00 | 26,30 | 26,80 | -0,37% | 5.784,00 |
| 18.02.2026 | 26,70 | 27,20 | 26,50 | 26,90 | 1,13% | 3.367,00 |
| 17.02.2026 | 27,30 | 27,60 | 26,10 | 26,60 | -2,56% | 11.875,00 |
| 16.02.2026 | 27,30 | 28,00 | 27,30 | 27,30 | 0,00% | 3.607,00 |
| 13.02.2026 | 27,60 | 27,80 | 27,20 | 27,30 | -1,44% | 11.210,00 |
| 12.02.2026 | 28,20 | 28,90 | 27,10 | 27,70 | -3,82% | 14.898,00 |
| 11.02.2026 | 28,00 | 29,30 | 27,80 | 28,80 | 1,77% | 16.455,00 |
| 10.02.2026 | 27,00 | 28,50 | 26,80 | 28,30 | 5,20% | 38.212,00 |
| 09.02.2026 | 26,70 | 27,20 | 26,20 | 26,90 | 0,75% | 10.460,00 |
| 06.02.2026 | 26,00 | 27,00 | 25,70 | 26,70 | 3,89% | 13.216,00 |
| 05.02.2026 | 27,20 | 27,80 | 25,50 | 25,70 | -6,20% | 25.904,00 |
| 04.02.2026 | 25,60 | 27,80 | 25,00 | 27,40 | 5,79% | 32.711,00 |
| 03.02.2026 | 24,40 | 26,30 | 24,20 | 25,90 | 6,58% | 42.051,00 |
| 02.02.2026 | 23,30 | 24,60 | 22,80 | 24,30 | 6,11% | 12.855,00 |
| 30.01.2026 | 22,70 | 23,50 | 22,20 | 22,90 | 0,44% | 5.759,00 |
| 29.01.2026 | 23,10 | 24,00 | 21,70 | 22,80 | -2,15% | 22.469,00 |
| 28.01.2026 | 23,30 | 23,40 | 22,80 | 23,30 | 1,30% | 20.430,00 |
| 27.01.2026 | 23,90 | 24,00 | 23,00 | 23,00 | -3,36% | 7.108,00 |
| 26.01.2026 | 23,90 | 24,30 | 23,60 | 23,80 | 0,00% | 9.228,00 |
| 23.01.2026 | 24,00 | 24,30 | 23,80 | 23,80 | -2,46% | 11.384,00 |
| 22.01.2026 | 24,40 | 24,70 | 24,20 | 24,40 | 0,41% | 8.916,00 |
| 21.01.2026 | 22,50 | 24,30 | 22,50 | 24,30 | 7,52% | 24.532,00 |
| 20.01.2026 | 22,90 | 23,20 | 22,10 | 22,60 | -2,16% | 10.895,00 |
| 19.01.2026 | 23,70 | 23,70 | 22,60 | 23,10 | -2,94% | 15.827,00 |
| 16.01.2026 | 24,00 | 24,30 | 23,40 | 23,80 | -1,65% | 6.966,00 |
| 15.01.2026 | 24,20 | 24,60 | 23,60 | 24,20 | 0,41% | 15.607,00 |
| 14.01.2026 | 22,80 | 24,60 | 22,20 | 24,10 | 5,70% | 45.110,00 |
| 13.01.2026 | 22,70 | 23,00 | 22,60 | 22,80 | 0,44% | 15.205,00 |
| 12.01.2026 | 22,60 | 22,80 | 22,20 | 22,70 | 0,44% | 9.015,00 |
| 09.01.2026 | 22,20 | 22,70 | 22,10 | 22,60 | 1,80% | 31.627,00 |
| 08.01.2026 | 21,10 | 22,60 | 21,10 | 22,20 | 4,23% | 22.224,00 |
| 07.01.2026 | 21,80 | 22,00 | 21,20 | 21,30 | -2,74% | 7.411,00 |
| 06.01.2026 | 21,10 | 21,90 | 21,10 | 21,90 | 2,34% | 12.406,00 |
| 05.01.2026 | 21,10 | 21,40 | 20,70 | 21,40 | 3,38% | 11.199,00 |
| 02.01.2026 | 19,80 | 20,70 | 19,70 | 20,70 | 4,55% | 12.316,00 |
| 30.12.2025 | 19,65 | 19,95 | 19,55 | 19,80 | 0,00% | 4.757,00 |
| 29.12.2025 | 19,60 | 19,85 | 19,50 | 19,80 | 2,06% | 12.834,00 |
| 23.12.2025 | 19,90 | 19,95 | 19,35 | 19,40 | -3,00% | 9.095,00 |
| 22.12.2025 | 19,80 | 20,10 | 19,75 | 20,00 | 0,76% | 15.285,00 |
| 19.12.2025 | 19,55 | 20,10 | 19,55 | 19,85 | 0,51% | 4.386,00 |
| 18.12.2025 | 19,85 | 20,00 | 19,40 | 19,75 | 0,25% | 7.149,00 |
| 17.12.2025 | 19,65 | 19,90 | 19,30 | 19,70 | 1,29% | 5.601,00 |
| 16.12.2025 | 19,95 | 19,95 | 19,20 | 19,45 | -2,75% | 15.595,00 |
| 15.12.2025 | 20,40 | 20,80 | 19,65 | 20,00 | -1,96% | 13.237,00 |
| 12.12.2025 | 20,80 | 21,10 | 20,40 | 20,40 | -2,39% | 8.971,00 |
| 11.12.2025 | 20,60 | 21,30 | 20,60 | 20,90 | -0,95% | 14.309,00 |
| 10.12.2025 | 20,00 | 21,10 | 19,75 | 21,10 | 6,03% | 16.391,00 |
| 09.12.2025 | 19,75 | 20,50 | 19,55 | 19,90 | 1,27% | 6.975,00 |
| 08.12.2025 | 19,95 | 19,95 | 19,60 | 19,65 | -0,76% | 32.115,00 |
| 05.12.2025 | 19,80 | 20,30 | 19,55 | 19,80 | 0,76% | 13.602,00 |
| 04.12.2025 | 20,50 | 20,50 | 19,55 | 19,65 | -3,68% | 7.871,00 |
| 03.12.2025 | 20,40 | 20,80 | 20,30 | 20,40 | -0,97% | 6.036,00 |
| 02.12.2025 | 20,60 | 20,80 | 20,20 | 20,60 | 0,00% | 3.465,00 |
| 01.12.2025 | 20,40 | 20,80 | 20,10 | 20,60 | 0,00% | 15.519,00 |
| 28.11.2025 | 20,30 | 20,70 | 20,30 | 20,60 | 0,49% | 10.642,00 |
| 27.11.2025 | 20,70 | 20,70 | 20,40 | 20,50 | -0,97% | 5.386,00 |