27,350€
-1,08%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 27,40 | 27,90 | 27,25 | 27,45 | -0,72% | 614,00 |
| 13.02.2026 | 27,80 | 27,95 | 27,20 | 27,65 | 0,73% | 60,00 |
| 12.02.2026 | 28,80 | 28,95 | 27,05 | 27,45 | -3,51% | 559,00 |
| 11.02.2026 | 28,40 | 29,35 | 27,95 | 28,45 | 4,40% | 2.093,00 |
| 10.02.2026 | 26,90 | 27,35 | 26,90 | 27,25 | 0,37% | 861,00 |
| 09.02.2026 | 26,85 | 27,15 | 26,05 | 27,15 | 4,83% | 1.499,00 |
| 06.02.2026 | 25,90 | 26,00 | 25,85 | 25,90 | 1,17% | - |
| 05.02.2026 | 27,45 | 27,65 | 25,60 | 25,60 | -6,23% | 2.375,00 |
| 04.02.2026 | 25,75 | 27,60 | 25,25 | 27,30 | 6,02% | 1.125,00 |
| 03.02.2026 | 24,55 | 26,35 | 24,25 | 25,75 | 7,07% | 1.936,00 |
| 02.02.2026 | 22,95 | 24,15 | 22,85 | 24,05 | 3,00% | 227,00 |
| 30.01.2026 | 22,65 | 23,55 | 22,25 | 23,35 | 5,42% | 701,00 |
| 29.01.2026 | 23,05 | 24,10 | 22,05 | 22,15 | -4,94% | 802,00 |
| 28.01.2026 | 23,35 | 23,35 | 23,20 | 23,30 | -2,10% | - |
| 27.01.2026 | 23,70 | 24,00 | 23,65 | 23,80 | -0,21% | - |
| 26.01.2026 | 23,85 | 24,35 | 23,65 | 23,85 | -2,05% | 1.934,00 |
| 23.01.2026 | 24,15 | 24,35 | 24,00 | 24,35 | 0,00% | 1.052,00 |
| 22.01.2026 | 24,25 | 24,85 | 24,25 | 24,35 | 7,27% | 1.564,00 |
| 21.01.2026 | 22,65 | 22,70 | 22,65 | 22,70 | 0,67% | - |
| 20.01.2026 | 23,35 | 23,35 | 22,25 | 22,55 | -3,43% | 465,00 |
| 19.01.2026 | 23,50 | 23,60 | 22,70 | 23,35 | -2,10% | 2.270,00 |
| 16.01.2026 | 24,10 | 24,50 | 23,55 | 23,85 | -2,05% | 121,00 |
| 15.01.2026 | 24,30 | 24,40 | 24,10 | 24,35 | 8,22% | 90,00 |
| 14.01.2026 | 22,85 | 22,85 | 22,30 | 22,50 | -1,10% | 100,00 |
| 13.01.2026 | 22,70 | 22,80 | 22,65 | 22,75 | 1,11% | - |
| 12.01.2026 | 22,65 | 22,65 | 22,45 | 22,50 | 1,58% | - |
| 09.01.2026 | 22,25 | 22,75 | 22,15 | 22,15 | 4,48% | 626,00 |
| 08.01.2026 | 21,25 | 21,25 | 21,15 | 21,20 | -2,97% | - |
| 07.01.2026 | 21,95 | 21,95 | 21,85 | 21,85 | 3,31% | - |
| 06.01.2026 | 21,35 | 21,40 | 21,05 | 21,15 | -0,47% | 697,00 |
| 05.01.2026 | 21,05 | 21,45 | 20,75 | 21,25 | 6,12% | 1.345,00 |
| 02.01.2026 | 19,98 | 20,30 | 19,80 | 20,03 | 1,26% | 370,00 |
| 30.12.2025 | 19,83 | 19,83 | 19,78 | 19,78 | 0,38% | - |
| 29.12.2025 | 19,85 | 19,85 | 19,53 | 19,70 | 1,68% | - |
| 23.12.2025 | 19,90 | 19,95 | 19,33 | 19,38 | -2,27% | 596,00 |
| 22.12.2025 | 19,83 | 20,15 | 19,78 | 19,83 | 0,76% | 698,00 |
| 19.12.2025 | 19,65 | 19,68 | 19,65 | 19,68 | 1,03% | - |
| 18.12.2025 | 19,63 | 19,88 | 19,35 | 19,48 | -1,02% | 128,00 |
| 17.12.2025 | 19,55 | 19,80 | 19,48 | 19,68 | 0,51% | 500,00 |
| 16.12.2025 | 19,85 | 19,93 | 19,58 | 19,58 | -1,26% | - |
| 15.12.2025 | 20,40 | 20,70 | 19,68 | 19,83 | -5,37% | 430,00 |
| 12.12.2025 | 20,90 | 20,95 | 20,90 | 20,95 | 1,21% | - |
| 11.12.2025 | 20,85 | 20,85 | 20,70 | 20,70 | 2,48% | - |
| 10.12.2025 | 19,88 | 20,45 | 19,85 | 20,20 | 1,89% | 792,00 |
| 08.12.2025 | 19,73 | 19,83 | 19,68 | 19,83 | -0,38% | - |
| 05.12.2025 | 19,78 | 20,35 | 19,68 | 19,90 | 0,38% | 1.131,00 |
| 04.12.2025 | 20,45 | 20,50 | 19,80 | 19,83 | -2,82% | 250,00 |
| 03.12.2025 | 20,50 | 20,60 | 20,40 | 20,40 | -0,73% | 20,00 |
| 02.12.2025 | 20,65 | 20,65 | 20,50 | 20,55 | 0,98% | 100,00 |
| 01.12.2025 | 20,60 | 20,60 | 20,15 | 20,35 | -1,45% | 150,00 |
| 28.11.2025 | 20,60 | 20,75 | 20,15 | 20,65 | 0,24% | 130,00 |
| 27.11.2025 | 20,75 | 20,75 | 20,45 | 20,60 | 2,87% | 121,00 |
| 26.11.2025 | 20,05 | 20,10 | 19,90 | 20,03 | 2,43% | 92,00 |
| 25.11.2025 | 19,55 | 19,58 | 19,53 | 19,55 | 1,16% | - |
| 24.11.2025 | 19,35 | 19,60 | 19,08 | 19,33 | 5,89% | 920,00 |
| 21.11.2025 | 18,28 | 18,53 | 18,18 | 18,25 | -1,88% | 43,00 |
| 20.11.2025 | 18,40 | 18,65 | 18,40 | 18,60 | 0,13% | 125,00 |
| 19.11.2025 | 18,93 | 19,03 | 18,48 | 18,58 | -1,33% | 300,00 |
| 18.11.2025 | 18,83 | 18,85 | 18,33 | 18,83 | 0,27% | 1.314,00 |
| 17.11.2025 | 19,70 | 19,85 | 18,73 | 18,78 | -4,09% | 1.154,00 |
| 14.11.2025 | 19,73 | 19,93 | 19,50 | 19,58 | -1,26% | - |
| 13.11.2025 | 19,18 | 19,90 | 19,03 | 19,83 | 3,39% | 1.165,00 |
| 12.11.2025 | 19,30 | 19,63 | 19,08 | 19,18 | 0,26% | 991,00 |
| 11.11.2025 | 19,13 | 19,18 | 19,05 | 19,13 | 0,39% | 251,00 |
| 10.11.2025 | 19,43 | 19,65 | 18,83 | 19,05 | -1,30% | 3.983,00 |
| 07.11.2025 | 19,38 | 19,43 | 18,93 | 19,30 | -0,90% | 1.029,00 |
| 06.11.2025 | 19,78 | 19,90 | 19,28 | 19,48 | -2,75% | 890,00 |
| 05.11.2025 | 19,68 | 20,25 | 19,65 | 20,03 | 0,75% | - |
| 04.11.2025 | 20,15 | 20,15 | 19,68 | 19,88 | -4,22% | 8.001,00 |
| 03.11.2025 | 20,70 | 20,75 | 20,65 | 20,75 | 0,73% | - |
| 31.10.2025 | 20,55 | 20,75 | 20,55 | 20,60 | -2,83% | - |
| 30.10.2025 | 21,35 | 21,35 | 21,20 | 21,20 | -0,70% | 1.150,00 |
| 29.10.2025 | 21,65 | 21,95 | 21,35 | 21,35 | -0,23% | 1.521,00 |
| 28.10.2025 | 22,05 | 22,20 | 21,30 | 21,40 | -2,51% | 437,00 |
| 27.10.2025 | 21,35 | 22,05 | 21,30 | 21,95 | 3,54% | 1.520,00 |
| 24.10.2025 | 21,05 | 21,35 | 20,85 | 21,20 | 1,19% | 1.131,00 |
| 23.10.2025 | 18,73 | 21,05 | 18,55 | 20,95 | 11,44% | 1.883,00 |
| 22.10.2025 | 18,80 | 19,05 | 18,65 | 18,80 | 0,94% | 765,00 |
| 21.10.2025 | 18,63 | 18,78 | 18,50 | 18,63 | 0,27% | 200,00 |
| 20.10.2025 | 18,80 | 18,95 | 18,43 | 18,58 | 0,68% | 394,00 |
| 17.10.2025 | 18,58 | 18,58 | 18,45 | 18,45 | -0,81% | - |
| 16.10.2025 | 19,05 | 19,28 | 18,45 | 18,60 | -1,85% | 151,00 |
| 15.10.2025 | 18,85 | 19,43 | 18,83 | 18,95 | 0,66% | 940,00 |
| 14.10.2025 | 18,45 | 19,03 | 18,08 | 18,83 | 2,03% | 14.806,00 |
| 13.10.2025 | 17,83 | 18,78 | 17,83 | 18,45 | 0,82% | 2.202,00 |
| 10.10.2025 | 19,05 | 19,33 | 18,28 | 18,30 | -3,94% | 1.700,00 |
| 09.10.2025 | 19,45 | 19,58 | 18,93 | 19,05 | -2,18% | 214,00 |
| 08.10.2025 | 19,30 | 19,65 | 19,30 | 19,48 | 0,65% | 1.070,00 |
| 07.10.2025 | 20,03 | 20,25 | 19,08 | 19,35 | -6,52% | 4.133,00 |
| 06.10.2025 | 20,30 | 20,75 | 20,30 | 20,70 | 1,22% | - |
| 03.10.2025 | 20,25 | 20,45 | 19,95 | 20,45 | 0,49% | 1.000,00 |
| 02.10.2025 | 19,65 | 20,45 | 19,55 | 20,35 | 3,96% | 1.960,00 |
| 01.10.2025 | 19,45 | 19,78 | 19,23 | 19,58 | 0,77% | 432,00 |
| 30.09.2025 | 19,50 | 19,55 | 19,43 | 19,43 | -0,38% | 31,00 |
| 29.09.2025 | 19,68 | 19,80 | 19,35 | 19,50 | -1,39% | 415,00 |
| 26.09.2025 | 19,05 | 19,83 | 19,00 | 19,78 | 3,26% | 5.635,00 |
| 25.09.2025 | 19,73 | 19,83 | 19,10 | 19,15 | -3,65% | 883,00 |
| 24.09.2025 | 19,38 | 19,93 | 19,38 | 19,88 | 0,89% | 200,00 |
| 23.09.2025 | 19,75 | 19,75 | 19,65 | 19,70 | 0,13% | - |
| 22.09.2025 | 20,05 | 20,05 | 19,53 | 19,68 | -1,75% | 7.065,00 |