20,400€
1,87%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 20,45 | 20,65 | 19,88 | 20,03 | -4,42% | 2.733,00 |
| 18.09.2025 | 20,85 | 21,10 | 20,85 | 20,95 | 0,00% | - |
| 17.09.2025 | 20,70 | 21,65 | 20,45 | 20,95 | 1,45% | - |
| 16.09.2025 | 20,55 | 20,65 | 20,55 | 20,65 | -3,28% | - |
| 15.09.2025 | 21,35 | 21,40 | 21,30 | 21,35 | 4,15% | - |
| 11.09.2025 | 20,45 | 21,10 | 20,30 | 20,50 | 0,00% | - |
| 10.09.2025 | 20,50 | 20,55 | 20,50 | 20,50 | 0,99% | - |
| 09.09.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 2,92% | - |
| 08.09.2025 | 20,85 | 21,05 | 19,68 | 19,73 | -5,40% | 5,00 |
| 05.09.2025 | 20,55 | 21,25 | 20,25 | 20,85 | 1,71% | 138,00 |
| 04.09.2025 | 20,60 | 20,65 | 19,95 | 20,50 | 0,24% | 1.098,00 |
| 03.09.2025 | 20,90 | 21,05 | 20,35 | 20,45 | -2,62% | 50,00 |
| 02.09.2025 | 21,25 | 21,25 | 20,65 | 21,00 | 0,72% | 89,00 |
| 01.09.2025 | 21,00 | 21,25 | 20,85 | 20,85 | -0,48% | 680,00 |
| 29.08.2025 | 20,75 | 21,35 | 20,60 | 20,95 | 0,00% | - |
| 28.08.2025 | 21,25 | 21,45 | 20,75 | 20,95 | -0,95% | 1.191,00 |
| 27.08.2025 | 21,35 | 21,65 | 21,05 | 21,15 | -0,94% | 95,00 |
| 26.08.2025 | 21,35 | 21,55 | 21,15 | 21,35 | -0,93% | 584,00 |
| 25.08.2025 | 21,40 | 21,55 | 20,95 | 21,55 | 0,94% | 280,00 |
| 22.08.2025 | 20,45 | 21,55 | 20,25 | 21,35 | 4,66% | 181,00 |
| 21.08.2025 | 20,65 | 21,00 | 20,15 | 20,40 | -1,21% | 16,00 |
| 20.08.2025 | 20,15 | 20,95 | 20,10 | 20,65 | 2,48% | 1.908,00 |
| 19.08.2025 | 19,90 | 20,55 | 19,90 | 20,15 | 0,88% | 90,00 |
| 18.08.2025 | 20,03 | 20,25 | 19,88 | 19,98 | -0,25% | 150,00 |
| 15.08.2025 | 20,10 | 20,35 | 19,95 | 20,03 | -0,62% | - |
| 14.08.2025 | 19,53 | 20,15 | 19,28 | 20,15 | 2,68% | 1.331,00 |
| 13.08.2025 | 18,53 | 19,65 | 18,50 | 19,63 | 5,65% | 2.735,00 |
| 12.08.2025 | 17,98 | 18,83 | 17,63 | 18,58 | 3,05% | 9.860,00 |
| 11.08.2025 | 18,30 | 18,55 | 17,58 | 18,03 | -1,23% | 3.911,00 |
| 08.08.2025 | 18,53 | 18,78 | 18,20 | 18,25 | -1,48% | 9.269,00 |
| 07.08.2025 | 18,30 | 18,98 | 18,30 | 18,53 | 1,09% | 918,00 |
| 06.08.2025 | 19,28 | 19,58 | 18,23 | 18,33 | -5,30% | 1.044,00 |
| 05.08.2025 | 18,73 | 19,58 | 18,73 | 19,35 | 3,61% | 1.393,00 |
| 04.08.2025 | 18,90 | 19,25 | 18,43 | 18,68 | -1,06% | 1.598,00 |
| 01.08.2025 | 20,35 | 20,45 | 18,85 | 18,88 | -7,25% | 4.615,00 |
| 31.07.2025 | 21,15 | 21,15 | 20,05 | 20,35 | -2,40% | 24.034,00 |
| 30.07.2025 | 21,85 | 22,00 | 20,85 | 20,85 | -4,58% | 12.398,00 |
| 29.07.2025 | 22,15 | 22,40 | 21,65 | 21,85 | -0,91% | 6.837,00 |
| 28.07.2025 | 21,75 | 22,55 | 21,45 | 22,05 | 1,85% | 2.367,00 |
| 25.07.2025 | 21,40 | 21,85 | 20,85 | 21,65 | 1,41% | 4.202,00 |
| 24.07.2025 | 26,00 | 26,15 | 20,75 | 21,35 | -17,41% | 25.302,00 |
| 23.07.2025 | 25,45 | 26,25 | 25,35 | 25,85 | 2,38% | 1.100,00 |
| 22.07.2025 | 24,35 | 25,35 | 24,25 | 25,25 | 4,12% | 16.153,00 |
| 21.07.2025 | 24,35 | 24,75 | 24,25 | 24,25 | -0,41% | 141,00 |
| 18.07.2025 | 24,55 | 24,65 | 24,15 | 24,35 | -0,81% | 4.572,00 |
| 17.07.2025 | 24,15 | 24,55 | 24,15 | 24,55 | 1,24% | - |
| 16.07.2025 | 24,20 | 24,45 | 23,65 | 24,25 | 0,00% | - |
| 15.07.2025 | 24,20 | 24,75 | 24,15 | 24,25 | 0,41% | 31,00 |
| 14.07.2025 | 25,25 | 25,35 | 24,05 | 24,15 | -4,73% | 155,00 |
| 11.07.2025 | 25,90 | 26,05 | 24,95 | 25,35 | -1,55% | 132,00 |
| 10.07.2025 | 25,45 | 26,45 | 25,20 | 25,75 | 0,98% | 5.945,00 |