29,985€
3,04%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,47 | 30,16 | 29,00 | 30,16 | 3,64% | 1.782,00 |
| 11.11.2026 | 28,38 | 29,57 | 28,16 | 29,10 | 4,30% | 2.436,00 |
| 10.11.2026 | 27,44 | 27,90 | 26,49 | 27,90 | 1,49% | 1.316,00 |
| 09.11.2026 | 28,08 | 28,71 | 27,39 | 27,49 | -2,97% | 4.219,00 |
| 06.11.2026 | 28,36 | 28,94 | 28,11 | 28,33 | -0,11% | 916,00 |
| 05.11.2026 | 29,23 | 29,53 | 28,36 | 28,36 | -1,70% | 1.846,00 |
| 04.11.2026 | 29,81 | 30,65 | 28,79 | 28,85 | -5,00% | 6.348,00 |
| 03.11.2026 | 30,23 | 30,69 | 29,63 | 30,37 | -0,07% | 3.659,00 |
| 02.11.2026 | 31,39 | 31,39 | 30,05 | 30,39 | -2,69% | 3.999,00 |
| 30.10.2026 | 29,87 | 31,23 | 29,64 | 31,23 | 4,20% | 7.159,00 |
| 29.10.2026 | 30,64 | 31,00 | 29,74 | 29,97 | -1,15% | 4.081,00 |
| 28.10.2026 | 30,20 | 30,69 | 30,19 | 30,32 | 0,46% | 4.964,00 |
| 27.10.2026 | 30,54 | 30,65 | 30,18 | 30,18 | -1,34% | 1.916,00 |
| 26.10.2026 | 28,87 | 30,65 | 28,58 | 30,59 | 4,94% | 6.772,00 |
| 23.10.2026 | 28,25 | 29,30 | 28,10 | 29,15 | 3,37% | 5.169,00 |
| 22.10.2026 | 27,25 | 28,20 | 26,88 | 28,20 | 5,22% | 2.685,00 |
| 21.10.2026 | 27,20 | 27,40 | 26,64 | 26,80 | -1,83% | 2.002,00 |
| 20.10.2026 | 26,57 | 27,30 | 26,57 | 27,30 | 1,94% | 2.588,00 |
| 19.10.2026 | 26,84 | 27,00 | 26,29 | 26,78 | 1,13% | 5.610,00 |
| 16.10.2026 | 26,29 | 26,69 | 26,00 | 26,48 | 0,76% | 3.628,00 |
| 15.10.2026 | 26,19 | 26,82 | 25,81 | 26,28 | 0,42% | 6.706,00 |
| 14.10.2026 | 25,40 | 26,30 | 25,31 | 26,17 | 3,28% | 3.330,00 |
| 13.10.2026 | 25,12 | 25,34 | 24,97 | 25,34 | 0,64% | 2.584,00 |
| 12.10.2026 | 25,25 | 25,74 | 24,95 | 25,18 | -2,67% | 2.108,00 |
| 09.10.2026 | 25,70 | 25,87 | 24,94 | 25,87 | 1,77% | 1.272,00 |
| 08.10.2026 | 24,98 | 25,54 | 24,58 | 25,42 | 2,83% | 1.986,00 |
| 07.10.2026 | 24,91 | 25,50 | 24,72 | 24,72 | -0,84% | 1.640,00 |
| 06.10.2026 | 25,51 | 25,66 | 24,93 | 24,93 | -1,81% | 10.665,00 |
| 05.10.2026 | 25,14 | 25,39 | 24,78 | 25,39 | 1,64% | 1.022,00 |
| 02.10.2026 | 24,77 | 24,98 | 24,09 | 24,98 | 2,21% | 1.381,00 |
| 01.10.2026 | 24,31 | 24,83 | 23,76 | 24,44 | 0,78% | 3.048,00 |
| 30.09.2026 | 24,08 | 24,48 | 24,08 | 24,25 | -0,33% | 1.733,00 |
| 29.09.2026 | 24,30 | 24,66 | 24,10 | 24,33 | -1,90% | 910,00 |
| 28.09.2026 | 24,30 | 25,36 | 24,30 | 24,80 | 1,39% | 7.506,00 |
| 25.09.2026 | 25,08 | 25,08 | 24,15 | 24,46 | -2,82% | 1.554,00 |
| 24.09.2026 | 25,21 | 25,66 | 24,75 | 25,17 | -0,32% | 1.507,00 |
| 23.09.2026 | 24,57 | 25,39 | 24,55 | 25,25 | 1,49% | 1.282,00 |
| 22.09.2026 | 24,85 | 24,88 | 23,97 | 24,88 | 0,77% | 3.880,00 |
| 21.09.2026 | 25,22 | 25,22 | 24,48 | 24,69 | -0,84% | 3.323,00 |
| 18.09.2026 | 25,69 | 25,87 | 24,90 | 24,90 | -3,41% | 687,00 |
| 17.09.2026 | 26,20 | 26,32 | 25,75 | 25,78 | -1,64% | 2.315,00 |
| 16.09.2026 | 26,00 | 26,21 | 25,50 | 26,21 | 2,22% | 3.268,00 |
| 15.09.2026 | 25,16 | 25,80 | 24,97 | 25,64 | 2,81% | 2.493,00 |
| 14.09.2026 | 25,31 | 25,60 | 24,94 | 24,94 | -0,52% | 4.642,00 |
| 11.09.2026 | 25,46 | 25,81 | 24,95 | 25,07 | -1,88% | 4.101,00 |
| 10.09.2026 | 25,51 | 25,98 | 25,09 | 25,55 | 0,16% | 2.843,00 |
| 09.09.2026 | 25,73 | 25,87 | 25,06 | 25,51 | 0,00% | 1.043,00 |
| 08.09.2026 | 25,38 | 25,96 | 25,38 | 25,51 | -1,51% | 2.561,00 |
| 07.09.2026 | 25,72 | 26,20 | 25,22 | 25,90 | 1,73% | 22.005,00 |
| 04.09.2026 | 26,36 | 26,53 | 25,14 | 25,46 | -2,94% | 3.049,00 |
| 03.09.2026 | 27,28 | 27,28 | 26,19 | 26,23 | -2,74% | 2.695,00 |
| 02.09.2026 | 26,09 | 27,10 | 26,09 | 26,97 | 2,08% | 3.142,00 |
| 01.09.2026 | 26,51 | 26,63 | 26,00 | 26,42 | 0,84% | 2.490,00 |
| 31.08.2026 | 26,32 | 26,89 | 26,01 | 26,20 | -0,76% | 2.199,00 |
| 28.08.2026 | 26,22 | 27,00 | 25,50 | 26,40 | 0,72% | 1.104,00 |
| 27.08.2026 | 26,29 | 26,40 | 25,80 | 26,21 | 0,77% | 1.683,00 |
| 26.08.2026 | 26,17 | 26,23 | 25,47 | 26,01 | 0,23% | 3.851,00 |
| 25.08.2026 | 26,57 | 27,22 | 25,88 | 25,95 | -3,96% | 4.325,00 |
| 24.08.2026 | 27,53 | 27,92 | 26,87 | 27,02 | -4,01% | 803,00 |
| 21.08.2026 | 28,37 | 28,49 | 27,95 | 28,15 | -0,95% | 1.362,00 |
| 20.08.2026 | 27,60 | 28,64 | 27,28 | 28,42 | 3,65% | 8.494,00 |
| 19.08.2026 | 27,03 | 27,54 | 26,83 | 27,42 | 1,33% | 4.305,00 |
| 18.08.2026 | 27,17 | 27,40 | 26,80 | 27,06 | -0,33% | 3.991,00 |
| 17.08.2026 | 26,99 | 27,25 | 26,52 | 27,15 | 1,23% | 5.998,00 |
| 14.08.2026 | 26,53 | 26,93 | 26,18 | 26,82 | 1,36% | 2.261,00 |
| 13.08.2026 | 26,70 | 26,89 | 26,24 | 26,46 | -0,56% | 5.011,00 |
| 12.08.2026 | 27,44 | 27,44 | 26,54 | 26,61 | -1,37% | 11.979,00 |
| 11.08.2026 | 26,63 | 27,11 | 26,31 | 26,98 | 2,27% | 5.004,00 |
| 10.08.2026 | 25,41 | 26,38 | 25,41 | 26,38 | 3,82% | 3.431,00 |
| 07.08.2026 | 26,50 | 27,00 | 25,41 | 25,41 | -4,65% | 10.960,00 |
| 06.08.2026 | 25,56 | 26,65 | 25,32 | 26,65 | 4,06% | 1.925,00 |
| 05.08.2026 | 26,34 | 26,60 | 25,30 | 25,61 | -2,77% | 1.146,00 |
| 04.08.2026 | 26,22 | 26,34 | 25,00 | 26,34 | 1,78% | 2.506,00 |
| 03.08.2026 | 26,07 | 26,50 | 25,86 | 25,88 | -2,04% | 3.014,00 |
| 31.07.2026 | 26,02 | 26,44 | 25,37 | 26,42 | 2,36% | 3.826,00 |
| 30.07.2026 | 26,32 | 26,90 | 25,66 | 25,81 | -3,51% | 996,00 |
| 29.07.2026 | 25,40 | 26,77 | 25,40 | 26,75 | 4,94% | 6.367,00 |
| 28.07.2026 | 25,25 | 25,83 | 25,18 | 25,49 | 0,55% | 2.404,00 |
| 27.07.2026 | 26,00 | 26,00 | 24,88 | 25,35 | -3,80% | 5.154,00 |
| 24.07.2026 | 27,04 | 27,51 | 25,71 | 26,35 | -4,11% | 3.595,00 |
| 23.07.2026 | 27,55 | 28,35 | 27,09 | 27,48 | 0,33% | 4.411,00 |
| 22.07.2026 | 26,83 | 27,61 | 26,80 | 27,39 | 1,22% | 6.570,00 |
| 21.07.2026 | 26,53 | 27,38 | 26,33 | 27,06 | 1,46% | 3.882,00 |
| 20.07.2026 | 25,96 | 26,71 | 25,96 | 26,67 | 1,95% | 7.076,00 |
| 17.07.2026 | 25,55 | 26,57 | 25,55 | 26,16 | 1,00% | 3.487,00 |
| 16.07.2026 | 25,94 | 26,38 | 25,69 | 25,90 | -0,23% | 1.636,00 |
| 15.07.2026 | 26,64 | 26,69 | 25,79 | 25,96 | -2,37% | 1.118,00 |
| 14.07.2026 | 26,91 | 27,08 | 26,42 | 26,59 | 0,83% | 5.616,00 |
| 13.07.2026 | 25,40 | 26,50 | 25,40 | 26,37 | 4,11% | 3.723,00 |
| 10.07.2026 | 25,06 | 25,38 | 25,06 | 25,33 | 1,69% | 329,00 |
| 09.07.2026 | 25,44 | 25,56 | 24,79 | 24,91 | -2,92% | 5.165,00 |
| 08.07.2026 | 25,24 | 26,30 | 25,03 | 25,66 | 3,18% | 2.318,00 |
| 07.07.2026 | 23,82 | 24,87 | 23,82 | 24,87 | 4,41% | 3.592,00 |
| 06.07.2026 | 24,00 | 24,57 | 23,67 | 23,82 | -7,10% | 6.060,00 |
| 03.07.2026 | 24,12 | 26,16 | 22,71 | 25,64 | 6,48% | 2.764,00 |
| 02.07.2026 | 23,61 | 24,66 | 23,61 | 24,08 | 1,18% | 5.328,00 |
| 01.07.2026 | 23,85 | 24,28 | 23,58 | 23,80 | -0,21% | 14.776,00 |
| 30.06.2026 | 24,82 | 24,83 | 23,85 | 23,85 | -2,57% | 4.114,00 |
| 29.06.2026 | 25,55 | 25,75 | 24,11 | 24,48 | -4,00% | 7.160,00 |
| 26.06.2026 | 25,70 | 25,75 | 25,28 | 25,50 | 1,35% | 7.747,00 |