31,828€
-3,08%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,75 | 35,45 | 34,46 | 34,89 | 1,22% | 1.073,00 |
| 04.05.2026 | 34,11 | 35,07 | 33,85 | 34,47 | -0,46% | 3.156,00 |
| 30.04.2026 | 33,81 | 34,80 | 33,29 | 34,63 | 2,15% | 3.570,00 |
| 29.04.2026 | 32,57 | 34,01 | 32,46 | 33,90 | 4,51% | 2.246,00 |
| 28.04.2026 | 32,49 | 33,41 | 32,33 | 32,44 | -0,36% | 2.822,00 |
| 27.04.2026 | 32,89 | 33,82 | 31,84 | 32,56 | -1,22% | 2.055,00 |
| 24.04.2026 | 33,04 | 33,67 | 32,27 | 32,96 | 0,14% | 830,00 |
| 23.04.2026 | 32,96 | 34,15 | 31,37 | 32,91 | -0,78% | 3.066,00 |
| 22.04.2026 | 32,60 | 33,29 | 32,36 | 33,17 | 2,06% | 3.157,00 |
| 21.04.2026 | 31,19 | 32,69 | 31,18 | 32,50 | 4,66% | 1.556,00 |
| 20.04.2026 | 30,95 | 31,63 | 30,60 | 31,06 | 2,63% | 3.625,00 |
| 17.04.2026 | 33,87 | 33,94 | 29,41 | 30,26 | -9,87% | 22.334,00 |
| 16.04.2026 | 32,89 | 33,96 | 32,82 | 33,57 | 1,93% | 1.447,00 |
| 15.04.2026 | 33,20 | 33,42 | 32,78 | 32,93 | -0,79% | 1.563,00 |
| 14.04.2026 | 34,08 | 34,51 | 32,37 | 33,20 | -2,54% | 7.807,00 |
| 13.04.2026 | 34,26 | 34,67 | 33,56 | 34,06 | 2,56% | 4.110,00 |
| 10.04.2026 | 32,55 | 33,37 | 32,31 | 33,21 | 2,17% | 2.658,00 |
| 09.04.2026 | 33,82 | 34,73 | 32,36 | 32,51 | -3,26% | 1.838,00 |
| 08.04.2026 | 32,99 | 33,76 | 30,57 | 33,60 | -5,90% | 3.883,00 |
| 07.04.2026 | 35,17 | 36,38 | 34,93 | 35,71 | -0,29% | 768,00 |
| 02.04.2026 | 35,91 | 36,76 | 35,35 | 35,81 | 1,99% | 3.511,00 |
| 01.04.2026 | 36,03 | 36,09 | 34,12 | 35,11 | -2,60% | 9.086,00 |
| 31.03.2026 | 36,90 | 37,17 | 35,37 | 36,05 | -2,32% | 3.804,00 |
| 30.03.2026 | 35,70 | 37,07 | 35,12 | 36,91 | 4,07% | 7.166,00 |
| 27.03.2026 | 34,32 | 35,65 | 33,93 | 35,46 | 3,69% | 3.443,00 |
| 26.03.2026 | 34,43 | 34,84 | 34,03 | 34,20 | -0,23% | 2.915,00 |
| 25.03.2026 | 32,91 | 34,33 | 32,61 | 34,28 | 4,33% | 7.040,00 |
| 24.03.2026 | 30,98 | 33,17 | 30,91 | 32,86 | 5,99% | 2.141,00 |
| 23.03.2026 | 31,58 | 31,81 | 30,73 | 31,00 | -1,19% | 5.161,00 |
| 20.03.2026 | 32,25 | 33,15 | 30,86 | 31,37 | -3,04% | 5.236,00 |
| 19.03.2026 | 32,80 | 33,48 | 31,95 | 32,36 | -1,69% | 5.739,00 |
| 18.03.2026 | 32,24 | 33,24 | 31,89 | 32,92 | 2,83% | 8.877,00 |
| 17.03.2026 | 31,16 | 32,56 | 31,08 | 32,01 | 2,31% | 1.696,00 |
| 16.03.2026 | 32,21 | 32,28 | 30,87 | 31,29 | -2,46% | 3.552,00 |
| 13.03.2026 | 32,74 | 32,94 | 31,93 | 32,08 | -1,68% | 3.848,00 |
| 12.03.2026 | 29,51 | 32,70 | 29,40 | 32,62 | 9,80% | 12.441,00 |
| 11.03.2026 | 29,28 | 29,86 | 28,95 | 29,71 | 1,79% | 2.942,00 |
| 10.03.2026 | 29,29 | 30,24 | 28,46 | 29,19 | -0,70% | 6.850,00 |
| 09.03.2026 | 28,77 | 30,79 | 28,14 | 29,40 | 2,61% | 15.641,00 |
| 06.03.2026 | 30,05 | 30,60 | 28,51 | 28,65 | -0,99% | 10.845,00 |
| 05.03.2026 | 28,10 | 29,86 | 28,02 | 28,94 | 4,09% | 10.070,00 |
| 04.03.2026 | 26,45 | 27,83 | 26,44 | 27,80 | 5,12% | 3.330,00 |
| 03.03.2026 | 25,92 | 26,73 | 25,42 | 26,44 | 0,81% | 5.045,00 |
| 02.03.2026 | 25,79 | 26,95 | 25,37 | 26,23 | 0,81% | 11.712,00 |
| 27.02.2026 | 24,96 | 26,08 | 24,73 | 26,02 | 2,66% | 3.706,00 |
| 26.02.2026 | 25,36 | 25,49 | 24,75 | 25,34 | -0,28% | 2.647,00 |
| 25.02.2026 | 26,48 | 26,66 | 25,11 | 25,42 | -3,64% | 7.369,00 |
| 24.02.2026 | 25,80 | 26,70 | 25,62 | 26,38 | 2,61% | 3.548,00 |
| 23.02.2026 | 25,65 | 26,18 | 25,50 | 25,70 | -0,96% | 5.734,00 |
| 20.02.2026 | 26,81 | 26,84 | 25,06 | 25,95 | -2,69% | 4.936,00 |
| 19.02.2026 | 26,94 | 27,03 | 26,26 | 26,67 | -0,50% | 11.473,00 |
| 18.02.2026 | 26,61 | 27,48 | 26,59 | 26,80 | 1,14% | 7.310,00 |
| 17.02.2026 | 27,25 | 27,70 | 26,10 | 26,50 | -3,46% | 3.318,00 |
| 16.02.2026 | 27,45 | 27,75 | 27,35 | 27,45 | 0,18% | 14.644,00 |
| 13.02.2026 | 27,35 | 27,95 | 27,20 | 27,40 | -0,36% | 2.592,00 |
| 12.02.2026 | 28,90 | 29,00 | 27,00 | 27,50 | -4,01% | 2.120,00 |
| 11.02.2026 | 28,25 | 29,30 | 27,95 | 28,65 | 1,60% | 2.498,00 |
| 10.02.2026 | 26,90 | 28,55 | 26,90 | 28,20 | 4,64% | 7.336,00 |
| 09.02.2026 | 26,85 | 27,30 | 26,05 | 26,95 | 0,19% | 1.290,00 |
| 06.02.2026 | 25,95 | 26,95 | 25,85 | 26,90 | 3,46% | 6.969,00 |
| 05.02.2026 | 27,45 | 27,65 | 25,60 | 26,00 | -5,11% | 7.176,00 |
| 04.02.2026 | 25,60 | 27,80 | 25,55 | 27,40 | 6,20% | 15.059,00 |
| 03.02.2026 | 24,55 | 26,40 | 24,35 | 25,80 | 5,09% | 8.732,00 |
| 02.02.2026 | 22,80 | 24,60 | 22,80 | 24,55 | 5,82% | 2.526,00 |
| 30.01.2026 | 22,55 | 23,55 | 22,35 | 23,20 | 2,43% | 7.415,00 |
| 29.01.2026 | 23,20 | 24,10 | 21,65 | 22,65 | -2,37% | 11.025,00 |
| 28.01.2026 | 23,30 | 23,50 | 22,80 | 23,20 | 0,43% | 7.818,00 |
| 27.01.2026 | 23,90 | 23,90 | 23,00 | 23,10 | -2,53% | 7.339,00 |
| 26.01.2026 | 23,85 | 24,20 | 23,60 | 23,70 | -0,84% | 2.127,00 |
| 23.01.2026 | 24,20 | 24,35 | 23,80 | 23,90 | -0,83% | 4.808,00 |
| 22.01.2026 | 24,40 | 24,80 | 24,05 | 24,10 | -1,03% | 895,00 |
| 21.01.2026 | 22,70 | 24,40 | 22,60 | 24,35 | 7,51% | 2.471,00 |
| 20.01.2026 | 23,25 | 23,30 | 22,25 | 22,65 | -2,16% | 5.216,00 |
| 19.01.2026 | 23,40 | 23,65 | 22,70 | 23,15 | -2,73% | 8.765,00 |
| 16.01.2026 | 24,15 | 24,30 | 23,60 | 23,80 | -1,04% | 4.658,00 |
| 15.01.2026 | 24,30 | 24,50 | 23,50 | 24,05 | -1,03% | 4.248,00 |
| 14.01.2026 | 22,75 | 24,50 | 22,60 | 24,30 | 6,35% | 20.308,00 |
| 13.01.2026 | 22,75 | 23,20 | 22,60 | 22,85 | 0,44% | 1.013,00 |
| 12.01.2026 | 22,45 | 22,80 | 22,30 | 22,75 | 0,89% | 4.043,00 |
| 09.01.2026 | 22,30 | 22,75 | 22,10 | 22,55 | 1,35% | 2.478,00 |
| 08.01.2026 | 21,10 | 22,65 | 20,90 | 22,25 | 4,95% | 6.733,00 |
| 07.01.2026 | 21,80 | 21,90 | 21,00 | 21,20 | -2,97% | 4.765,00 |
| 06.01.2026 | 21,25 | 21,95 | 21,10 | 21,85 | 2,82% | 5.743,00 |
| 05.01.2026 | 21,05 | 21,50 | 20,70 | 21,25 | 2,41% | 5.954,00 |
| 02.01.2026 | 20,03 | 20,80 | 19,88 | 20,75 | 4,67% | 3.633,00 |
| 30.12.2025 | 19,80 | 19,93 | 19,75 | 19,83 | -0,13% | 5.992,00 |
| 29.12.2025 | 19,73 | 19,88 | 19,50 | 19,85 | 2,32% | 6.581,00 |
| 23.12.2025 | 19,80 | 19,90 | 19,35 | 19,40 | -2,51% | 3.651,00 |
| 22.12.2025 | 19,93 | 20,20 | 19,80 | 19,90 | 0,00% | 2.377,00 |
| 19.12.2025 | 19,68 | 20,10 | 19,55 | 19,90 | 1,27% | 1.791,00 |
| 18.12.2025 | 19,68 | 19,93 | 19,33 | 19,65 | 0,00% | 1.558,00 |
| 17.12.2025 | 19,48 | 19,90 | 19,48 | 19,65 | 1,03% | 8.649,00 |
| 16.12.2025 | 19,80 | 19,95 | 19,15 | 19,45 | -2,51% | 3.202,00 |
| 15.12.2025 | 20,55 | 20,60 | 19,65 | 19,95 | -2,44% | 4.559,00 |
| 12.12.2025 | 20,80 | 21,20 | 20,40 | 20,45 | -2,39% | 960,00 |
| 11.12.2025 | 20,75 | 21,30 | 20,70 | 20,95 | -0,24% | 3.361,00 |
| 10.12.2025 | 19,90 | 21,10 | 19,80 | 21,00 | 5,53% | 1.973,00 |
| 09.12.2025 | 19,65 | 20,50 | 19,58 | 19,90 | 1,27% | 6.933,00 |
| 08.12.2025 | 19,75 | 20,03 | 19,55 | 19,65 | -0,63% | 5.480,00 |
| 05.12.2025 | 19,65 | 20,35 | 19,65 | 19,78 | 0,76% | 3.292,00 |