19,675€
0,51%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 19,65 | 19,78 | 19,65 | 19,68 | 0,51% | - |
| 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 |
| 09.07.2025 | 24,90 | 25,85 | 24,75 | 25,50 | 3,45% | 353,00 |
| 08.07.2025 | 23,35 | 25,35 | 23,35 | 24,65 | 5,57% | 587,00 |
| 07.07.2025 | 24,05 | 24,30 | 23,15 | 23,35 | -2,91% | 2.769,00 |
| 04.07.2025 | 24,20 | 24,45 | 24,05 | 24,05 | -0,62% | 720,00 |
| 03.07.2025 | 24,25 | 24,70 | 24,15 | 24,20 | 0,00% | 228,00 |
| 02.07.2025 | 23,50 | 24,30 | 23,50 | 24,20 | 2,76% | 280,00 |
| 01.07.2025 | 22,60 | 24,15 | 22,35 | 23,55 | 4,43% | - |
| 30.06.2025 | 23,05 | 23,30 | 22,55 | 22,55 | -2,38% | - |
| 27.06.2025 | 23,25 | 23,65 | 22,85 | 23,10 | -0,65% | - |
| 26.06.2025 | 23,05 | 23,55 | 22,95 | 23,25 | 0,43% | - |
| 25.06.2025 | 23,65 | 24,00 | 23,05 | 23,15 | -2,53% | - |
| 24.06.2025 | 23,55 | 24,00 | 23,35 | 23,75 | 2,37% | 758,00 |
| 23.06.2025 | 24,10 | 24,35 | 23,05 | 23,20 | -3,93% | 5.992,00 |
| 20.06.2025 | 24,85 | 25,05 | 23,90 | 24,15 | -3,40% | 2.190,00 |
| 19.06.2025 | 24,95 | 25,15 | 24,80 | 25,00 | 0,60% | 10.964,00 |
| 18.06.2025 | 25,65 | 25,90 | 24,85 | 24,85 | -3,12% | 164,00 |
| 17.06.2025 | 26,25 | 26,45 | 25,65 | 25,65 | -3,02% | 4.700,00 |
| 16.06.2025 | 25,85 | 26,45 | 25,75 | 26,45 | 2,32% | 6.383,00 |
| 13.06.2025 | 26,10 | 26,95 | 25,25 | 25,85 | -0,77% | 227,00 |
| 12.06.2025 | 26,70 | 26,70 | 25,85 | 26,05 | -2,25% | 480,00 |
| 11.06.2025 | 26,95 | 27,15 | 26,35 | 26,65 | -0,74% | 1.975,00 |
| 10.06.2025 | 25,85 | 27,05 | 25,55 | 26,85 | 4,27% | 1.147,00 |
| 09.06.2025 | 25,00 | 26,05 | 24,95 | 25,75 | 2,79% | 422,00 |
| 06.06.2025 | 24,55 | 25,35 | 24,55 | 25,05 | 2,04% | 366,00 |
| 05.06.2025 | 24,70 | 24,95 | 24,35 | 24,55 | -0,61% | 1.239,00 |
| 04.06.2025 | 24,40 | 24,75 | 24,35 | 24,70 | 1,44% | 102,00 |
| 03.06.2025 | 23,75 | 24,65 | 23,25 | 24,35 | 2,53% | 8.850,00 |
| 02.06.2025 | 24,40 | 24,75 | 23,55 | 23,75 | -2,86% | 1.578,00 |
| 30.05.2025 | 25,05 | 25,20 | 24,15 | 24,45 | -3,17% | 1.682,00 |
| 29.05.2025 | 25,70 | 25,95 | 24,85 | 25,25 | 0,60% | 928,00 |
| 28.05.2025 | 25,50 | 25,70 | 25,05 | 25,10 | -1,76% | 940,00 |
| 27.05.2025 | 25,75 | 25,75 | 25,20 | 25,55 | 0,00% | 416,00 |
| 26.05.2025 | 25,10 | 25,85 | 24,80 | 25,55 | 2,40% | 4.430,00 |
| 23.05.2025 | 25,50 | 25,55 | 24,65 | 24,95 | -1,58% | 2.150,00 |
| 22.05.2025 | 25,40 | 25,75 | 25,05 | 25,35 | 0,00% | 9.100,00 |
| 21.05.2025 | 26,35 | 26,40 | 25,35 | 25,35 | -3,80% | 1.130,00 |
| 20.05.2025 | 26,75 | 27,05 | 26,35 | 26,35 | -1,50% | - |
| 19.05.2025 | 26,65 | 26,95 | 26,15 | 26,75 | -1,11% | 320,00 |
| 16.05.2025 | 26,85 | 27,15 | 26,35 | 27,05 | 1,12% | 8,00 |
| 15.05.2025 | 27,05 | 27,05 | 26,25 | 26,75 | -1,11% | 602,00 |