Aktienkurse zur Dow Jones Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
30.03.2023	32.807,43	32.905,57	32.682,90	32.872,25	0,50%	-
29.03.2023	32.605,78	32.727,91	32.539,94	32.710,33	1,01%	-
28.03.2023	32.434,85	32.551,01	32.295,50	32.381,80	-0,13%	-
27.03.2023	32.419,06	32.564,00	32.347,72	32.423,81	0,63%	-
24.03.2023	32.038,22	32.257,05	31.805,68	32.221,26	0,26%	-
23.03.2023	32.125,15	32.511,49	31.864,74	32.137,55	0,17%	-
22.03.2023	32.570,19	32.761,89	32.067,36	32.083,37	-1,41%	-
21.03.2023	32.471,95	32.590,40	32.346,12	32.543,26	0,92%	-
20.03.2023	31.872,33	32.279,41	31.872,33	32.246,30	1,27%	-
17.03.2023	32.217,32	32.217,32	31.728,70	31.842,07	-1,29%	-
16.03.2023	31.719,42	32.281,61	31.571,46	32.257,74	1,35%	-
15.03.2023	31.759,87	31.906,47	31.429,82	31.827,87	-1,02%	-
14.03.2023	32.055,29	32.306,59	31.806,45	32.154,88	1,06%	-
13.03.2023	31.821,51	32.237,70	31.806,05	31.819,14	-0,28%	-
10.03.2023	32.185,14	32.422,10	31.783,41	31.908,35	-1,11%	-
09.03.2023	32.876,83	32.990,25	32.190,60	32.267,71	-1,65%	-
08.03.2023	32.872,08	32.903,19	32.613,10	32.809,56	-0,14%	-
07.03.2023	33.428,31	33.453,25	32.838,21	32.854,72	-1,79%	-
06.03.2023	33.430,98	33.572,22	33.383,47	33.451,94	0,18%	-
03.03.2023	33.076,33	33.405,82	33.008,41	33.390,83	1,18%	-
02.03.2023	32.739,58	33.083,45	32.665,85	33.002,69	1,03%	-
01.03.2023	32.656,37	32.746,15	32.500,71	32.666,39	-0,18%	-
28.02.2023	32.873,47	32.873,47	32.636,43	32.724,62	-0,50%	-
27.02.2023	33.049,38	33.189,28	32.814,18	32.887,98	0,29%	-
24.02.2023	32.999,19	32.999,19	32.643,64	32.794,21	-1,14%	-
23.02.2023	33.175,39	33.271,79	32.795,67	33.171,83	0,41%	-
22.02.2023	33.177,45	33.245,97	32.948,27	33.036,14	-0,25%	-
21.02.2023	33.699,69	33.699,69	33.117,10	33.118,59	-2,05%	-
17.02.2023	33.677,01	33.845,93	33.517,73	33.811,63	0,34%	-
16.02.2023	33.861,82	34.041,16	33.697,69	33.697,69	-1,19%	-
15.02.2023	33.894,31	34.106,01	33.833,44	34.104,74	0,05%	-
14.02.2023	34.194,09	34.330,93	33.827,45	34.086,86	-0,41%	-
13.02.2023	33.887,39	34.238,73	33.887,39	34.226,80	1,02%	-
10.02.2023	33.671,54	33.897,31	33.591,99	33.881,15	0,53%	-
09.02.2023	34.155,31	34.252,57	33.607,13	33.702,39	-0,79%	-
08.02.2023	34.056,67	34.161,65	33.899,79	33.969,38	-0,60%	-
07.02.2023	33.735,61	34.240,00	33.635,52	34.174,25	0,88%	-
06.02.2023	33.810,41	33.962,84	33.683,58	33.875,52	-0,13%	-
03.02.2023	33.885,93	34.179,58	33.813,86	33.918,23	-0,37%	-
02.02.2023	34.129,30	34.145,14	33.814,78	34.043,93	-0,06%	-
01.02.2023	34.039,60	34.334,70	33.581,42	34.063,04	-0,08%	-
31.01.2023	33.803,56	34.090,88	33.665,35	34.090,38	1,13%	-
30.01.2023	33.855,66	34.055,10	33.695,18	33.709,70	-0,74%	-
27.01.2023	33.952,93	34.164,33	33.831,06	33.960,12	0,10%	-
26.01.2023	33.771,66	33.940,74	33.636,37	33.926,94	0,62%	-
25.01.2023	33.451,52	33.773,08	33.273,21	33.717,98	-0,10%	-
24.01.2023	33.444,72	33.782,92	33.424,58	33.751,10	0,35%	-
23.01.2023	33.439,56	33.782,88	33.316,25	33.634,47	0,83%	-
20.01.2023	33.082,46	33.381,95	32.948,93	33.357,68	0,92%	-
19.01.2023	33.171,35	33.227,49	32.982,05	33.052,77	-0,67%	-
18.01.2023	33.948,49	34.016,09	33.271,58	33.275,16	-1,88%	-
17.01.2023	34.222,32	34.269,97	33.861,00	33.913,07	-1,12%	-
13.01.2023	34.075,31	34.342,32	33.915,49	34.295,89	0,31%	-
12.01.2023	34.064,91	34.292,49	33.792,10	34.190,61	0,69%	-
11.01.2023	33.754,03	33.955,41	33.711,04	33.954,81	0,73%	-
10.01.2023	33.516,43	33.725,73	33.421,80	33.708,35	0,50%	-
09.01.2023	33.664,39	33.934,72	33.488,64	33.541,34	-0,27%	-
06.01.2023	33.055,30	33.710,66	32.997,43	33.631,27	2,15%	-
05.01.2023	33.191,72	33.191,72	32.812,33	32.924,52	-1,01%	-
04.01.2023	33.238,73	33.408,82	33.036,29	33.259,07	0,37%	-
03.01.2023	33.148,90	33.387,52	32.850,57	33.136,72	0,05%	-
30.12.2022	33.049,23	33.145,96	32.847,82	33.121,58	-0,29%	-
29.12.2022	33.021,43	33.292,96	33.020,35	33.216,69	1,00%	-
28.12.2022	33.264,76	33.377,92	32.871,49	32.888,52	-1,03%	-
27.12.2022	33.274,19	33.387,72	33.069,58	33.229,86	0,09%	-
23.12.2022	32.961,06	33.226,10	32.815,04	33.199,59	0,54%	-
22.12.2022	33.233,35	33.233,35	32.573,43	33.021,32	-0,99%	-
21.12.2022	33.028,09	33.437,84	33.028,09	33.350,28	1,53%	-
20.12.2022	32.735,24	32.992,23	32.649,45	32.848,46	0,23%	-
19.12.2022	32.921,45	33.038,94	32.581,97	32.772,93	-0,49%	-
16.12.2022	33.166,46	33.166,46	32.654,59	32.933,86	-0,79%	-
15.12.2022	33.773,00	33.773,00	33.016,16	33.194,67	-2,34%	-
14.12.2022	34.086,07	34.395,65	33.709,24	33.989,22	-0,34%	-
13.12.2022	34.649,98	34.712,28	33.891,38	34.106,86	0,34%	-
12.12.2022	33.545,73	33.995,15	33.545,73	33.992,98	1,54%	-
09.12.2022	33.746,71	33.844,63	33.466,87	33.478,43	-0,88%	-
08.12.2022	33.695,97	33.898,89	33.642,46	33.775,76	0,51%	-
07.12.2022	33.545,42	33.773,78	33.503,67	33.604,47	0,07%	-
06.12.2022	33.950,51	34.006,63	33.418,76	33.582,45	-1,11%	-
05.12.2022	34.189,45	34.271,89	33.846,81	33.959,76	-1,38%	-
02.12.2022	34.040,92	34.482,94	34.039,73	34.436,48	0,09%	-
01.12.2022	34.533,59	34.581,98	34.129,35	34.404,80	-0,28%	-
30.11.2022	33.795,43	34.516,21	33.583,93	34.501,67	1,92%	-
29.11.2022	33.791,63	33.933,91	33.663,05	33.852,43	-0,04%	-
28.11.2022	34.163,86	34.303,88	33.799,35	33.866,20	-1,37%	-
25.11.2022	34.213,04	34.386,37	34.199,57	34.335,45	0,39%	-
23.11.2022	34.091,57	34.262,07	34.004,64	34.203,73	0,28%	-
22.11.2022	33.810,05	34.109,94	33.810,05	34.109,19	1,21%	-
21.11.2022	33.760,30	33.864,59	33.559,18	33.700,27	-0,07%	-
18.11.2022	33.606,59	33.827,94	33.540,77	33.722,36	0,60%	-
17.11.2022	33.329,27	33.615,48	33.239,75	33.522,71	-0,12%	-
16.11.2022	33.554,93	33.682,39	33.519,27	33.564,65	-0,02%	-
15.11.2022	33.755,94	33.987,06	33.320,41	33.572,58	0,06%	-
14.11.2022	33.662,05	33.964,30	33.538,04	33.552,63	-0,56%	-
11.11.2022	33.665,33	33.817,96	33.646,90	33.742,88	0,10%	-
10.11.2022	33.688,28	33.727,53	33.671,28	33.709,47	3,65%	-
09.11.2022	33.004,47	33.065,11	32.478,87	32.522,76	-1,93%	-
08.11.2022	32.948,99	33.355,39	32.831,46	33.161,63	1,03%	-
07.11.2022	32.454,10	32.895,59	32.424,99	32.823,18	1,38%	-
04.11.2022	32.313,39	32.611,52	31.938,92	32.376,20	1,14%	-