43,068€
0,39%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,86 | 43,39 | 42,30 | 43,02 | 0,27% | 14,00 |
| 21.11.2024 | 41,74 | 43,05 | 41,47 | 42,90 | 2,79% | 66,00 |
| 20.11.2024 | 41,14 | 41,89 | 41,14 | 41,74 | 1,44% | 369,00 |
| 19.11.2024 | 42,01 | 42,07 | 40,98 | 41,14 | -1,92% | 359,00 |
| 18.11.2024 | 41,86 | 42,14 | 41,64 | 41,95 | 0,23% | 180,00 |
| 15.11.2024 | 42,36 | 42,70 | 41,79 | 41,86 | -1,18% | 116,00 |
| 14.11.2024 | 42,69 | 43,07 | 42,03 | 42,36 | -0,79% | 1.018,00 |
| 13.11.2024 | 42,48 | 42,70 | 42,16 | 42,69 | 0,59% | 1.148,00 |
| 12.11.2024 | 43,63 | 43,65 | 42,34 | 42,44 | -2,72% | 1.008,00 |
| 11.11.2024 | 43,43 | 44,18 | 43,34 | 43,63 | 0,50% | 1.392,00 |
| 08.11.2024 | 45,34 | 45,56 | 43,31 | 43,41 | -4,25% | 120,00 |
| 07.11.2024 | 45,04 | 45,45 | 44,52 | 45,34 | 0,66% | 122,00 |
| 06.11.2024 | 45,85 | 46,29 | 44,68 | 45,04 | 3,07% | 1.221,00 |
| 05.11.2024 | 44,11 | 44,23 | 43,24 | 43,70 | -0,63% | 130,00 |
| 04.11.2024 | 44,70 | 44,86 | 43,61 | 43,98 | -1,63% | 95,00 |
| 01.11.2024 | 45,37 | 45,79 | 44,61 | 44,71 | -1,47% | 290,00 |
| 31.10.2024 | 45,41 | 45,66 | 45,22 | 45,37 | -0,08% | - |
| 30.10.2024 | 45,74 | 46,25 | 45,24 | 45,41 | -0,72% | - |
| 29.10.2024 | 46,31 | 46,51 | 45,62 | 45,74 | -1,23% | 119,00 |
| 28.10.2024 | 46,05 | 46,52 | 45,73 | 46,31 | 0,56% | 43,00 |
| 25.10.2024 | 47,31 | 47,35 | 46,02 | 46,05 | -2,67% | 827,00 |
| 24.10.2024 | 48,11 | 48,77 | 46,97 | 47,32 | -1,75% | - |
| 23.10.2024 | 48,24 | 48,46 | 47,46 | 48,16 | -0,18% | 22,00 |
| 22.10.2024 | 48,33 | 48,42 | 47,75 | 48,24 | -0,17% | - |
| 21.10.2024 | 48,94 | 49,05 | 48,18 | 48,33 | -1,34% | 28,00 |
| 18.10.2024 | 48,90 | 49,34 | 48,64 | 48,98 | 0,17% | 175,00 |
| 17.10.2024 | 48,61 | 49,17 | 48,61 | 48,90 | 0,60% | 20,00 |
| 16.10.2024 | 48,34 | 49,01 | 48,08 | 48,61 | 0,56% | 105,00 |
| 15.10.2024 | 49,18 | 49,39 | 48,25 | 48,34 | -1,70% | - |
| 14.10.2024 | 49,22 | 49,64 | 48,91 | 49,17 | -0,08% | - |
| 11.10.2024 | 49,17 | 49,52 | 48,98 | 49,21 | 0,20% | - |
| 10.10.2024 | 48,83 | 49,48 | 48,75 | 49,11 | 0,61% | - |
| 09.10.2024 | 48,46 | 49,12 | 48,30 | 48,81 | 0,67% | - |
| 08.10.2024 | 49,80 | 49,88 | 48,41 | 48,49 | -2,65% | 100,00 |
| 07.10.2024 | 50,33 | 50,44 | 49,43 | 49,81 | -0,99% | - |
| 04.10.2024 | 49,41 | 50,69 | 49,23 | 50,31 | 2,04% | - |
| 03.10.2024 | 49,51 | 49,68 | 48,86 | 49,30 | -0,76% | - |
| 02.10.2024 | 49,28 | 49,85 | 49,01 | 49,68 | 0,81% | 20,00 |
| 01.10.2024 | 48,68 | 49,52 | 48,68 | 49,28 | 0,38% | 10,00 |
| 30.09.2024 | 49,31 | 49,58 | 48,46 | 49,09 | -0,37% | 2,00 |
| 27.09.2024 | 48,96 | 49,81 | 48,87 | 49,27 | 0,59% | 25,00 |
| 26.09.2024 | 47,36 | 49,00 | 47,36 | 48,98 | 3,44% | 183,00 |
| 25.09.2024 | 47,75 | 48,02 | 47,23 | 47,36 | -1,10% | - |
| 24.09.2024 | 46,71 | 48,18 | 46,70 | 47,88 | 2,50% | 20,00 |
| 23.09.2024 | 46,27 | 46,92 | 46,27 | 46,72 | 0,68% | 250,00 |
| 20.09.2024 | 47,34 | 47,56 | 46,04 | 46,40 | -2,01% | 100,00 |
| 19.09.2024 | 46,42 | 47,69 | 46,42 | 47,35 | 1,78% | - |
| 18.09.2024 | 46,41 | 46,87 | 46,14 | 46,52 | 0,23% | 214,00 |
| 17.09.2024 | 45,48 | 46,65 | 45,46 | 46,42 | 2,05% | - |
| 16.09.2024 | 45,26 | 45,83 | 45,14 | 45,48 | 0,42% | 11,00 |
| 13.09.2024 | 45,36 | 45,95 | 45,15 | 45,29 | -0,01% | 100,00 |
| 12.09.2024 | 46,14 | 46,37 | 43,87 | 45,30 | -1,78% | - |
| 11.09.2024 | 46,06 | 46,26 | 45,22 | 46,12 | 0,12% | 567,00 |
| 10.09.2024 | 46,54 | 46,73 | 45,82 | 46,06 | -1,02% | - |
| 09.09.2024 | 45,67 | 46,87 | 45,67 | 46,54 | 2,02% | 10,00 |
| 06.09.2024 | 46,09 | 46,71 | 45,42 | 45,62 | -1,02% | 50,00 |
| 05.09.2024 | 46,54 | 46,64 | 45,99 | 46,09 | -0,98% | 166,00 |
| 04.09.2024 | 47,04 | 47,51 | 46,36 | 46,55 | -1,05% | 71,00 |
| 03.09.2024 | 48,56 | 48,56 | 46,93 | 47,04 | -3,14% | - |
| 02.09.2024 | 48,37 | 48,56 | 48,27 | 48,56 | 0,27% | 273,00 |
| 30.08.2024 | 48,55 | 48,58 | 47,76 | 48,43 | -0,24% | 202,00 |
| 29.08.2024 | 47,94 | 48,97 | 47,89 | 48,55 | 1,27% | - |
| 28.08.2024 | 48,09 | 48,45 | 47,89 | 47,94 | -0,31% | 111,00 |
| 27.08.2024 | 48,47 | 48,52 | 47,97 | 48,09 | -0,78% | 200,00 |
| 26.08.2024 | 47,83 | 48,86 | 47,83 | 48,47 | 1,29% | 113,00 |
| 23.08.2024 | 47,38 | 48,28 | 47,33 | 47,85 | 1,14% | 55,00 |
| 22.08.2024 | 47,55 | 47,81 | 47,15 | 47,31 | -0,51% | 150,00 |
| 21.08.2024 | 47,43 | 47,73 | 47,28 | 47,56 | 0,27% | 52,00 |
| 20.08.2024 | 48,42 | 48,66 | 47,26 | 47,43 | -2,05% | 20,00 |
| 19.08.2024 | 48,84 | 49,07 | 48,30 | 48,42 | -0,86% | 5,00 |
| 16.08.2024 | 49,01 | 49,14 | 48,61 | 48,84 | -0,70% | 60,00 |
| 15.08.2024 | 48,10 | 49,36 | 47,89 | 49,18 | 2,47% | 40,00 |
| 14.08.2024 | 48,10 | 48,12 | 47,53 | 48,00 | -0,02% | 22,00 |
| 13.08.2024 | 47,92 | 48,17 | 47,67 | 48,01 | 0,19% | - |
| 12.08.2024 | 48,24 | 48,47 | 47,67 | 47,91 | -0,32% | - |
| 09.08.2024 | 48,24 | 48,51 | 47,66 | 48,07 | -0,44% | 4,00 |
| 08.08.2024 | 47,77 | 48,61 | 47,46 | 48,28 | 0,98% | 21,00 |
| 07.08.2024 | 48,01 | 49,14 | 47,70 | 47,81 | -0,62% | 148,00 |
| 06.08.2024 | 46,58 | 48,71 | 46,40 | 48,11 | 3,35% | 87,00 |
| 05.08.2024 | 47,67 | 47,75 | 43,84 | 46,55 | -2,25% | 30,00 |
| 02.08.2024 | 49,30 | 49,30 | 47,21 | 47,62 | -3,40% | 148,00 |
| 01.08.2024 | 50,44 | 50,96 | 48,99 | 49,30 | -1,80% | - |
| 31.07.2024 | 49,60 | 50,73 | 49,54 | 50,20 | 1,17% | 11,00 |
| 30.07.2024 | 48,64 | 49,95 | 48,64 | 49,62 | 1,68% | 20,00 |
| 29.07.2024 | 48,69 | 49,08 | 48,59 | 48,80 | 0,26% | - |
| 26.07.2024 | 48,73 | 49,10 | 48,21 | 48,67 | -0,21% | - |
| 25.07.2024 | 49,32 | 49,32 | 46,35 | 48,77 | -1,40% | 180,00 |
| 24.07.2024 | 49,71 | 49,98 | 49,16 | 49,46 | -1,04% | - |
| 23.07.2024 | 49,86 | 50,19 | 49,41 | 49,98 | 0,23% | - |
| 22.07.2024 | 49,53 | 50,15 | 49,39 | 49,87 | 0,72% | - |
| 19.07.2024 | 50,31 | 50,56 | 49,16 | 49,51 | -1,51% | 476,00 |
| 18.07.2024 | 50,95 | 51,32 | 50,15 | 50,27 | -1,08% | - |
| 17.07.2024 | 50,23 | 50,83 | 49,82 | 50,82 | 1,16% | 1.190,00 |
| 16.07.2024 | 48,94 | 50,26 | 48,71 | 50,24 | 2,74% | 30,00 |
| 15.07.2024 | 48,40 | 49,30 | 48,27 | 48,90 | 0,70% | - |
| 12.07.2024 | 48,21 | 48,92 | 48,14 | 48,56 | 0,73% | - |
| 11.07.2024 | 47,65 | 48,55 | 47,58 | 48,21 | 1,18% | 4,00 |
| 10.07.2024 | 47,80 | 48,18 | 47,12 | 47,65 | -0,26% | 252,00 |
| 09.07.2024 | 48,74 | 48,95 | 47,66 | 47,77 | -1,98% | 135,00 |
| 08.07.2024 | 48,09 | 48,85 | 47,99 | 48,73 | 1,26% | 700,00 |