53,025€
0,11%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 52,88 | 53,27 | 52,81 | 53,03 | 0,12% | - |
| 02.05.2024 | 53,35 | 53,99 | 52,68 | 52,97 | -0,89% | 25,00 |
| 30.04.2024 | 53,87 | 54,09 | 53,30 | 53,44 | -0,84% | 37,00 |
| 29.04.2024 | 53,36 | 53,94 | 53,20 | 53,89 | 0,85% | - |
| 26.04.2024 | 52,64 | 54,29 | 52,64 | 53,44 | 1,58% | 71,00 |
| 25.04.2024 | 52,92 | 55,00 | 51,70 | 52,61 | -1,16% | - |
| 24.04.2024 | 53,44 | 53,47 | 52,67 | 53,23 | 0,08% | - |
| 23.04.2024 | 53,50 | 53,74 | 52,96 | 53,18 | -0,37% | - |
| 22.04.2024 | 53,17 | 53,78 | 52,97 | 53,38 | -0,01% | - |
| 19.04.2024 | 53,12 | 53,42 | 52,68 | 53,39 | 0,75% | 50,00 |
| 18.04.2024 | 53,24 | 53,73 | 52,66 | 52,99 | -0,55% | 185,00 |
| 17.04.2024 | 53,87 | 53,87 | 53,22 | 53,28 | -0,39% | 30,00 |
| 16.04.2024 | 53,89 | 54,04 | 53,22 | 53,49 | -0,80% | - |
| 15.04.2024 | 53,45 | 55,13 | 53,45 | 53,92 | -0,75% | 54,00 |
| 12.04.2024 | 54,88 | 55,13 | 54,09 | 54,33 | -0,67% | 20,00 |
| 11.04.2024 | 54,90 | 54,95 | 54,37 | 54,69 | -0,14% | 1,00 |
| 10.04.2024 | 54,71 | 55,41 | 54,38 | 54,77 | -0,66% | 40,00 |
| 09.04.2024 | 54,81 | 55,35 | 54,30 | 55,13 | 0,38% | 2,00 |
| 08.04.2024 | 54,79 | 55,52 | 54,53 | 54,92 | -0,17% | 20,00 |
| 05.04.2024 | 55,36 | 55,54 | 54,64 | 55,02 | -0,50% | - |
| 04.04.2024 | 55,42 | 55,84 | 54,99 | 55,29 | -0,16% | 2,00 |
| 03.04.2024 | 55,08 | 55,85 | 54,71 | 55,38 | 0,50% | 259,00 |
| 02.04.2024 | 54,28 | 55,19 | 53,81 | 55,11 | 2,58% | 145,00 |
| 28.03.2024 | 53,67 | 54,04 | 53,51 | 53,72 | 0,54% | - |
| 27.03.2024 | 52,75 | 53,72 | 52,69 | 53,43 | 1,19% | - |
| 26.03.2024 | 52,88 | 53,15 | 52,71 | 52,80 | -0,26% | - |
| 25.03.2024 | 53,16 | 53,42 | 52,84 | 52,94 | -0,45% | 43,00 |
| 22.03.2024 | 53,41 | 53,75 | 52,94 | 53,18 | -0,51% | 100,00 |
| 21.03.2024 | 53,36 | 53,79 | 52,99 | 53,45 | 0,24% | - |
| 20.03.2024 | 52,24 | 53,77 | 52,02 | 53,32 | 2,11% | 10,00 |
| 19.03.2024 | 52,05 | 52,49 | 51,97 | 52,22 | 0,00% | 500,00 |
| 18.03.2024 | 52,44 | 52,72 | 51,95 | 52,22 | -0,29% | 433,00 |
| 15.03.2024 | 53,03 | 53,08 | 52,29 | 52,37 | -0,57% | - |
| 14.03.2024 | 52,68 | 53,16 | 52,23 | 52,67 | -0,42% | - |
| 13.03.2024 | 52,80 | 53,65 | 52,70 | 52,89 | 0,28% | 28,00 |
| 12.03.2024 | 52,51 | 52,99 | 52,33 | 52,74 | 0,25% | 60,00 |
| 11.03.2024 | 51,81 | 52,91 | 51,14 | 52,61 | 1,31% | 689,00 |
| 08.03.2024 | 52,32 | 52,65 | 51,72 | 51,93 | -0,25% | 45,00 |
| 07.03.2024 | 52,17 | 52,81 | 51,75 | 52,06 | -0,27% | - |
| 06.03.2024 | 52,60 | 53,37 | 51,73 | 52,20 | -0,11% | 29,00 |
| 05.03.2024 | 52,53 | 53,15 | 52,26 | 52,26 | -0,21% | 76,00 |
| 04.03.2024 | 51,36 | 52,65 | 50,82 | 52,37 | 1,81% | 200,00 |
| 01.03.2024 | 51,67 | 51,98 | 51,32 | 51,44 | -0,75% | 30,00 |
| 29.02.2024 | 50,84 | 51,85 | 50,66 | 51,83 | 2,03% | - |
| 28.02.2024 | 51,89 | 52,17 | 50,76 | 50,80 | -2,12% | 350,00 |
| 27.02.2024 | 51,67 | 52,19 | 51,57 | 51,90 | 0,45% | - |
| 26.02.2024 | 52,04 | 52,10 | 51,47 | 51,67 | -1,07% | 203,00 |
| 23.02.2024 | 51,73 | 52,51 | 51,32 | 52,23 | 1,04% | 437,00 |
| 22.02.2024 | 51,52 | 51,92 | 51,37 | 51,69 | 0,33% | 300,00 |
| 21.02.2024 | 50,55 | 51,63 | 50,50 | 51,52 | 1,92% | 70,00 |
| 20.02.2024 | 51,32 | 51,37 | 50,27 | 50,55 | -1,50% | 105,00 |
| 19.02.2024 | 51,46 | 51,56 | 51,22 | 51,32 | -0,54% | - |
| 16.02.2024 | 51,23 | 51,96 | 50,97 | 51,60 | 0,82% | 27,00 |
| 15.02.2024 | 49,96 | 51,43 | 49,85 | 51,18 | 2,59% | 50,00 |
| 14.02.2024 | 49,68 | 50,23 | 49,60 | 49,89 | 0,43% | - |
| 13.02.2024 | 50,61 | 51,03 | 49,15 | 49,68 | -2,10% | 200,00 |
| 12.02.2024 | 50,37 | 51,28 | 49,78 | 50,74 | 1,36% | - |
| 09.02.2024 | 50,14 | 50,17 | 49,66 | 50,06 | 0,03% | 53,00 |
| 08.02.2024 | 50,45 | 50,45 | 49,72 | 50,05 | -0,39% | - |
| 07.02.2024 | 50,24 | 50,46 | 49,84 | 50,24 | 0,24% | - |
| 06.02.2024 | 49,35 | 50,46 | 49,30 | 50,12 | 1,66% | 150,00 |
| 05.02.2024 | 49,44 | 49,86 | 48,77 | 49,30 | -0,20% | - |
| 02.02.2024 | 49,27 | 49,80 | 48,59 | 49,40 | 0,59% | - |
| 01.02.2024 | 49,43 | 50,08 | 48,58 | 49,11 | -0,92% | 251,00 |
| 31.01.2024 | 50,35 | 50,57 | 49,56 | 49,57 | -1,30% | 39,00 |
| 30.01.2024 | 50,14 | 50,29 | 49,30 | 50,22 | 1,10% | - |
| 29.01.2024 | 49,77 | 50,17 | 49,46 | 49,68 | -0,46% | 251,00 |
| 26.01.2024 | 50,70 | 50,87 | 49,49 | 49,91 | -1,49% | 45,00 |
| 25.01.2024 | 48,81 | 50,82 | 48,07 | 50,66 | 3,92% | 222,00 |
| 24.01.2024 | 49,67 | 49,73 | 48,05 | 48,75 | -1,73% | 679,00 |
| 23.01.2024 | 49,28 | 50,23 | 49,06 | 49,61 | 0,76% | - |
| 22.01.2024 | 48,53 | 49,29 | 48,25 | 49,24 | 1,42% | 2,00 |
| 19.01.2024 | 48,62 | 48,65 | 47,94 | 48,55 | 0,15% | 161,00 |
| 18.01.2024 | 48,28 | 48,53 | 48,00 | 48,47 | 0,62% | - |
| 17.01.2024 | 48,88 | 48,95 | 47,91 | 48,17 | -1,32% | 219,00 |
| 16.01.2024 | 48,79 | 49,90 | 48,10 | 48,82 | 0,15% | - |
| 15.01.2024 | 48,81 | 48,81 | 48,59 | 48,74 | 0,04% | 200,00 |
| 12.01.2024 | 48,93 | 49,36 | 48,35 | 48,72 | 0,17% | 27,00 |
| 11.01.2024 | 48,67 | 48,95 | 48,22 | 48,64 | 0,06% | 74,00 |
| 10.01.2024 | 49,40 | 49,58 | 48,38 | 48,61 | -1,41% | 122,00 |
| 09.01.2024 | 50,30 | 50,42 | 49,16 | 49,30 | -1,82% | - |
| 08.01.2024 | 50,12 | 50,33 | 49,62 | 50,22 | 0,07% | 10,00 |
| 05.01.2024 | 49,64 | 50,29 | 49,32 | 50,18 | 1,30% | - |
| 04.01.2024 | 50,28 | 50,32 | 49,36 | 49,54 | -1,42% | 801,00 |
| 03.01.2024 | 50,62 | 50,63 | 49,51 | 50,25 | -0,65% | - |
| 02.01.2024 | 49,90 | 50,85 | 49,71 | 50,58 | 1,47% | 95,00 |
| 29.12.2023 | 50,12 | 50,12 | 49,81 | 49,85 | -0,29% | 500,00 |
| 28.12.2023 | 50,24 | 50,38 | 49,77 | 49,99 | -0,24% | 75,00 |
| 27.12.2023 | 50,10 | 50,73 | 49,99 | 50,11 | -0,13% | 2,00 |
| 22.12.2023 | 49,98 | 50,41 | 49,70 | 50,18 | 0,28% | 102,00 |
| 21.12.2023 | 50,04 | 50,38 | 49,62 | 50,04 | 0,25% | - |
| 20.12.2023 | 49,94 | 50,49 | 49,87 | 49,91 | -0,06% | - |
| 19.12.2023 | 49,71 | 50,13 | 49,44 | 49,94 | 0,69% | - |
| 18.12.2023 | 49,57 | 50,13 | 49,48 | 49,60 | -0,30% | - |
| 15.12.2023 | 49,36 | 49,93 | 48,95 | 49,75 | 1,05% | 45,00 |
| 14.12.2023 | 48,12 | 49,58 | 48,00 | 49,24 | 2,15% | 856,00 |
| 13.12.2023 | 47,09 | 48,21 | 46,77 | 48,20 | 2,37% | 300,00 |
| 12.12.2023 | 47,65 | 47,79 | 46,92 | 47,09 | -1,51% | 102,00 |
| 11.12.2023 | 47,62 | 47,94 | 47,21 | 47,81 | 0,73% | 2,00 |
| 08.12.2023 | 47,21 | 48,18 | 47,21 | 47,46 | 0,69% | - |