35,750€
1,13%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 35,90 | 36,75 | 35,00 | 35,65 | 0,85% | 20,00 |
| 01.04.2026 | 35,80 | 36,30 | 34,05 | 35,35 | -1,67% | 179,00 |
| 31.03.2026 | 36,90 | 37,20 | 35,35 | 35,95 | -0,55% | 250,00 |
| 30.03.2026 | 35,45 | 36,75 | 34,35 | 36,15 | 3,14% | 1.434,00 |
| 27.03.2026 | 34,30 | 35,15 | 33,95 | 35,05 | 0,57% | 251,00 |
| 26.03.2026 | 34,15 | 34,85 | 34,10 | 34,85 | 2,65% | 44,00 |
| 25.03.2026 | 32,95 | 34,15 | 32,55 | 33,95 | 9,69% | 414,00 |
| 24.03.2026 | 30,95 | 30,95 | 30,90 | 30,95 | -0,64% | - |
| 23.03.2026 | 30,95 | 31,60 | 30,75 | 31,15 | -1,58% | 1.037,00 |
| 20.03.2026 | 32,35 | 33,15 | 31,65 | 31,65 | -2,16% | 657,00 |
| 19.03.2026 | 32,70 | 33,60 | 31,95 | 32,35 | -1,67% | 4,00 |
| 18.03.2026 | 31,85 | 33,25 | 31,80 | 32,90 | 2,33% | 116,00 |
| 17.03.2026 | 31,25 | 32,55 | 31,15 | 32,15 | 2,55% | 176,00 |
| 16.03.2026 | 32,35 | 32,35 | 30,85 | 31,35 | -2,03% | 3.479,00 |
| 13.03.2026 | 32,85 | 32,90 | 31,95 | 32,00 | -1,08% | 2.092,00 |
| 12.03.2026 | 29,75 | 32,55 | 29,40 | 32,35 | 10,41% | 2.208,00 |
| 11.03.2026 | 29,30 | 29,35 | 29,30 | 29,30 | -1,18% | - |
| 10.03.2026 | 29,25 | 29,85 | 28,85 | 29,65 | -1,98% | 28,00 |
| 09.03.2026 | 28,45 | 30,75 | 28,10 | 30,25 | 5,77% | 1.355,00 |
| 06.03.2026 | 29,70 | 30,55 | 28,45 | 28,60 | -2,56% | 2.317,00 |
| 05.03.2026 | 28,20 | 29,85 | 27,90 | 29,35 | 10,96% | 1.069,00 |
| 04.03.2026 | 26,35 | 26,50 | 26,35 | 26,45 | 2,92% | 10,00 |
| 03.03.2026 | 26,00 | 26,05 | 25,35 | 25,70 | -1,72% | 825,00 |
| 02.03.2026 | 25,60 | 26,95 | 25,20 | 26,15 | 5,23% | 428,00 |
| 27.02.2026 | 25,05 | 25,10 | 24,80 | 24,85 | 0,00% | 2.005,00 |
| 26.02.2026 | 25,40 | 25,60 | 24,85 | 24,85 | -6,23% | - |
| 25.02.2026 | 26,40 | 26,50 | 26,40 | 26,50 | 0,95% | - |
| 24.02.2026 | 25,90 | 26,65 | 25,55 | 26,25 | 2,14% | 213,00 |
| 23.02.2026 | 25,70 | 25,70 | 25,60 | 25,70 | -0,96% | 100,00 |
| 20.02.2026 | 26,55 | 26,85 | 25,05 | 25,95 | -3,35% | 3.495,00 |
| 19.02.2026 | 26,85 | 27,05 | 26,75 | 26,85 | -1,47% | - |
| 18.02.2026 | 26,45 | 27,45 | 26,45 | 27,25 | 0,00% | - |
| 17.02.2026 | 27,35 | 27,65 | 27,15 | 27,25 | -0,73% | - |
| 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 |