24,150€
-0,21%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,20 | 24,45 | 24,05 | 24,15 | -0,21% | 290,00 |
| 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 |
| 14.05.2025 | 27,60 | 27,70 | 26,75 | 27,05 | -1,81% | 4.060,00 |
| 13.05.2025 | 27,85 | 28,10 | 27,45 | 27,55 | -1,08% | 3.388,00 |
| 12.05.2025 | 26,35 | 29,05 | 26,15 | 27,85 | 6,10% | 1.321,00 |
| 09.05.2025 | 26,05 | 26,45 | 25,85 | 26,25 | 0,77% | 22,00 |
| 08.05.2025 | 25,40 | 26,45 | 25,15 | 26,05 | 3,58% | 1.698,00 |
| 07.05.2025 | 25,35 | 25,85 | 24,90 | 25,15 | -0,79% | 400,00 |
| 06.05.2025 | 25,75 | 25,85 | 25,25 | 25,35 | -1,17% | 39,00 |
| 05.05.2025 | 26,85 | 26,95 | 25,55 | 25,65 | -4,47% | 218,00 |
| 02.05.2025 | 26,75 | 27,55 | 26,65 | 26,85 | -0,37% | 20,00 |
| 30.04.2025 | 26,85 | 27,05 | 26,15 | 26,95 | 0,00% | 280,00 |
| 29.04.2025 | 26,50 | 26,95 | 26,15 | 26,95 | 2,67% | 139,00 |
| 28.04.2025 | 26,20 | 27,25 | 26,05 | 26,25 | -0,76% | 443,00 |
| 25.04.2025 | 26,25 | 26,70 | 25,70 | 26,45 | 0,95% | 301,00 |
| 24.04.2025 | 25,85 | 26,55 | 24,70 | 26,20 | 2,14% | 2.355,00 |
| 23.04.2025 | 25,35 | 27,05 | 25,35 | 25,65 | 0,79% | 730,00 |
| 22.04.2025 | 24,40 | 25,65 | 24,35 | 25,45 | 2,83% | 585,00 |
| 17.04.2025 | 24,25 | 25,05 | 24,25 | 24,75 | 2,48% | 118,00 |
| 16.04.2025 | 24,20 | 24,75 | 23,85 | 24,15 | -1,63% | 440,00 |
| 15.04.2025 | 25,05 | 25,80 | 24,15 | 24,55 | -3,54% | 921,00 |
| 14.04.2025 | 25,20 | 26,00 | 24,85 | 25,45 | 1,60% | 430,00 |
| 11.04.2025 | 24,35 | 25,15 | 23,25 | 25,05 | 3,30% | 750,00 |
| 10.04.2025 | 27,65 | 27,65 | 23,75 | 24,25 | -11,01% | 589,00 |
| 09.04.2025 | 23,45 | 27,55 | 22,45 | 27,25 | 16,20% | 11.152,00 |
| 08.04.2025 | 25,65 | 26,45 | 23,15 | 23,45 | -6,76% | 1.383,00 |
| 07.04.2025 | 25,80 | 26,65 | 23,50 | 25,15 | -2,39% | 2.637,00 |
| 04.04.2025 | 28,48 | 28,80 | 25,59 | 25,77 | -9,73% | 3.704,00 |
| 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 |