27,213€
-4,66%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,48 | 28,80 | 27,11 | 27,25 | -4,52% | 915,00 |
| 03.04.2025 | 31,62 | 32,20 | 28,48 | 28,54 | -11,25% | 933,00 |
| 02.04.2025 | 32,14 | 32,40 | 31,57 | 32,16 | 0,29% | 145,00 |
| 01.04.2025 | 32,22 | 32,34 | 31,54 | 32,07 | -0,84% | 26,00 |
| 31.03.2025 | 31,66 | 32,56 | 31,29 | 32,34 | 1,85% | 2.645,00 |
| 28.03.2025 | 32,62 | 32,88 | 31,52 | 31,75 | -2,67% | 542,00 |
| 27.03.2025 | 33,01 | 33,01 | 32,11 | 32,62 | -1,38% | 177,00 |
| 26.03.2025 | 32,74 | 33,16 | 32,65 | 33,08 | 1,05% | 4.961,00 |
| 25.03.2025 | 33,68 | 33,79 | 32,63 | 32,74 | -2,39% | 2.244,00 |
| 24.03.2025 | 33,22 | 34,06 | 33,22 | 33,54 | 0,16% | 10,00 |
| 21.03.2025 | 33,69 | 33,82 | 33,12 | 33,48 | -0,51% | - |
| 20.03.2025 | 34,20 | 34,50 | 33,61 | 33,65 | -1,64% | 928,00 |
| 19.03.2025 | 34,39 | 34,63 | 34,09 | 34,21 | -0,70% | 204,00 |
| 18.03.2025 | 34,33 | 34,68 | 34,22 | 34,45 | 0,01% | - |
| 17.03.2025 | 33,79 | 34,62 | 33,58 | 34,45 | 2,12% | 1.802,00 |
| 14.03.2025 | 33,54 | 34,16 | 33,45 | 33,73 | 0,85% | 195,00 |
| 13.03.2025 | 32,85 | 34,33 | 32,80 | 33,45 | 1,80% | 64,00 |
| 12.03.2025 | 33,62 | 34,19 | 32,80 | 32,86 | -2,30% | 1.731,00 |
| 11.03.2025 | 34,52 | 34,79 | 33,11 | 33,63 | -3,00% | 510,00 |
| 10.03.2025 | 34,53 | 35,42 | 34,09 | 34,67 | 0,44% | 1.862,00 |
| 07.03.2025 | 34,73 | 34,92 | 33,84 | 34,52 | -0,54% | 750,00 |
| 06.03.2025 | 35,06 | 35,13 | 33,99 | 34,71 | -1,01% | 330,00 |
| 05.03.2025 | 33,65 | 35,25 | 33,46 | 35,06 | 4,38% | 90,00 |
| 04.03.2025 | 34,64 | 34,80 | 33,55 | 33,59 | -2,26% | 45,00 |
| 03.03.2025 | 36,86 | 36,96 | 34,37 | 34,37 | -6,30% | 79,00 |
| 28.02.2025 | 36,63 | 36,77 | 36,14 | 36,68 | -0,71% | 28,00 |
| 27.02.2025 | 37,10 | 38,50 | 36,62 | 36,94 | -0,29% | - |
| 26.02.2025 | 37,40 | 37,94 | 36,75 | 37,05 | -0,67% | 28,00 |
| 25.02.2025 | 37,42 | 37,72 | 37,08 | 37,30 | -0,07% | 1.617,00 |
| 24.02.2025 | 37,76 | 38,25 | 37,19 | 37,32 | -1,24% | 30,00 |
| 21.02.2025 | 37,68 | 38,27 | 37,42 | 37,79 | 0,27% | 125,00 |
| 20.02.2025 | 37,29 | 37,71 | 37,20 | 37,69 | 1,00% | 80,00 |
| 19.02.2025 | 38,02 | 38,23 | 37,23 | 37,32 | -1,74% | - |
| 18.02.2025 | 37,16 | 38,32 | 37,03 | 37,98 | 2,25% | 91,00 |
| 17.02.2025 | 37,03 | 37,22 | 36,91 | 37,14 | 0,76% | 3,00 |
| 14.02.2025 | 36,68 | 37,59 | 36,66 | 36,86 | 0,44% | 335,00 |
| 13.02.2025 | 36,94 | 37,23 | 36,55 | 36,70 | -0,46% | 7,00 |
| 12.02.2025 | 37,32 | 37,43 | 36,67 | 36,87 | -1,18% | 57,00 |
| 11.02.2025 | 37,50 | 37,57 | 37,18 | 37,31 | -0,25% | 1.500,00 |
| 10.02.2025 | 37,35 | 37,90 | 37,01 | 37,41 | 0,19% | 363,00 |
| 07.02.2025 | 37,24 | 37,57 | 37,10 | 37,33 | -0,03% | - |
| 06.02.2025 | 36,50 | 37,43 | 36,50 | 37,34 | 2,43% | 1.255,00 |
| 05.02.2025 | 37,26 | 37,32 | 36,26 | 36,46 | -1,88% | - |
| 04.02.2025 | 36,61 | 37,47 | 36,19 | 37,16 | 2,33% | 1.730,00 |
| 03.02.2025 | 37,39 | 38,81 | 35,77 | 36,31 | -3,50% | 1.656,00 |
| 31.01.2025 | 37,17 | 37,88 | 37,04 | 37,63 | 1,63% | 150,00 |
| 30.01.2025 | 39,60 | 40,65 | 35,96 | 37,02 | -6,06% | 2.384,00 |
| 29.01.2025 | 39,90 | 40,02 | 39,20 | 39,41 | -0,77% | 25,00 |
| 28.01.2025 | 39,97 | 40,42 | 39,58 | 39,72 | -0,55% | - |
| 27.01.2025 | 39,37 | 39,99 | 39,01 | 39,94 | 1,29% | 1.135,00 |
| 24.01.2025 | 39,74 | 40,00 | 39,38 | 39,43 | -0,97% | 133,00 |
| 23.01.2025 | 39,41 | 39,85 | 39,10 | 39,82 | 1,47% | 20,00 |
| 22.01.2025 | 39,72 | 40,08 | 39,23 | 39,24 | -1,67% | 5,00 |
| 21.01.2025 | 39,97 | 40,36 | 39,61 | 39,90 | -0,17% | 55,00 |
| 20.01.2025 | 39,89 | 40,50 | 39,78 | 39,97 | 0,02% | 215,00 |
| 17.01.2025 | 39,71 | 40,19 | 39,61 | 39,96 | 0,69% | 125,00 |
| 16.01.2025 | 39,29 | 39,85 | 39,05 | 39,69 | 1,03% | 145,00 |
| 15.01.2025 | 38,93 | 39,47 | 38,83 | 39,29 | 0,96% | 60,00 |
| 14.01.2025 | 38,75 | 39,02 | 38,56 | 38,91 | 0,25% | - |
| 13.01.2025 | 37,67 | 38,83 | 37,58 | 38,81 | 3,29% | 5,00 |
| 10.01.2025 | 37,75 | 38,10 | 37,37 | 37,58 | -0,41% | 200,00 |
| 09.01.2025 | 37,59 | 37,90 | 37,56 | 37,73 | 0,08% | 55,00 |
| 08.01.2025 | 38,16 | 38,40 | 37,25 | 37,70 | -0,95% | 346,00 |
| 07.01.2025 | 38,24 | 38,47 | 37,85 | 38,07 | -0,48% | 570,00 |
| 06.01.2025 | 38,26 | 38,69 | 38,02 | 38,25 | 0,14% | - |
| 03.01.2025 | 38,58 | 38,87 | 38,09 | 38,20 | -0,89% | 213,00 |
| 02.01.2025 | 38,43 | 39,36 | 38,43 | 38,54 | 0,84% | 200,00 |
| 30.12.2024 | 38,46 | 38,54 | 38,20 | 38,22 | -0,43% | 255,00 |
| 27.12.2024 | 38,52 | 39,00 | 38,38 | 38,38 | -0,02% | 221,00 |
| 23.12.2024 | 38,21 | 38,78 | 38,19 | 38,39 | 0,31% | 58,00 |
| 20.12.2024 | 37,83 | 38,63 | 37,37 | 38,27 | 1,13% | 90,00 |
| 19.12.2024 | 38,93 | 39,06 | 37,72 | 37,85 | -2,67% | 1.809,00 |
| 18.12.2024 | 39,20 | 39,41 | 38,68 | 38,89 | -0,80% | 18,00 |
| 17.12.2024 | 38,58 | 39,37 | 38,21 | 39,20 | 1,42% | 40,00 |
| 16.12.2024 | 38,84 | 39,13 | 38,11 | 38,65 | -0,61% | 409,00 |
| 13.12.2024 | 39,45 | 39,65 | 38,51 | 38,89 | -1,43% | 80,00 |
| 12.12.2024 | 39,66 | 39,72 | 39,25 | 39,45 | -0,52% | 629,00 |
| 11.12.2024 | 40,35 | 40,35 | 39,30 | 39,66 | -1,65% | 1.534,00 |
| 10.12.2024 | 40,55 | 40,77 | 39,70 | 40,32 | -0,55% | 150,00 |
| 09.12.2024 | 39,73 | 41,77 | 39,73 | 40,55 | 2,06% | 168,00 |
| 06.12.2024 | 39,90 | 40,19 | 39,52 | 39,73 | -0,45% | 449,00 |
| 05.12.2024 | 40,72 | 40,92 | 39,59 | 39,91 | -2,01% | 416,00 |
| 04.12.2024 | 41,86 | 41,91 | 40,11 | 40,72 | -2,66% | 110,00 |
| 03.12.2024 | 42,36 | 42,50 | 41,63 | 41,84 | -1,26% | 282,00 |
| 02.12.2024 | 42,06 | 42,40 | 41,76 | 42,37 | 1,41% | 30,00 |
| 29.11.2024 | 41,88 | 42,19 | 41,35 | 41,78 | -1,95% | 100,00 |
| 28.11.2024 | 42,37 | 43,00 | 42,33 | 42,61 | 0,56% | 15,00 |
| 27.11.2024 | 42,55 | 42,81 | 42,17 | 42,37 | -0,66% | 15,00 |
| 26.11.2024 | 43,83 | 43,89 | 42,16 | 42,66 | -2,69% | 236,00 |
| 25.11.2024 | 43,73 | 44,21 | 43,24 | 43,83 | 0,26% | 671,00 |
| 22.11.2024 | 42,86 | 43,75 | 42,30 | 43,72 | 1,91% | 94,00 |
| 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 |