Dow Jones
[WKN: 969420 | ISIN: US2605661048]
Aktienkurse
39.004,45 -0,18%
Echtzeit-Aktienkurs Dow Jones
Bid: Ask:

Aktienkurse zur Dow Jones Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.02.2024 39.087,90 39.087,90 38.881,90 38.979,76 -0,24% -
26.02.2024 39.144,79 39.245,89 39.025,80 39.073,59 -0,24% -
23.02.2024 39.127,97 39.282,28 39.094,36 39.168,67 0,24% -
22.02.2024 38.845,19 39.149,61 38.802,07 39.074,25 1,20% -
21.02.2024 38.483,66 38.615,44 38.338,58 38.609,48 0,15% -
20.02.2024 38.576,26 38.663,09 38.460,20 38.552,23 -0,18% -
16.02.2024 38.751,71 38.825,03 38.583,24 38.619,97 -0,36% -
15.02.2024 38.397,94 38.779,50 38.397,94 38.758,59 0,91% -
14.02.2024 38.372,67 38.420,66 38.194,62 38.408,46 0,38% -
13.02.2024 38.699,17 38.699,17 38.039,86 38.264,18 -1,36% -
12.02.2024 38.656,76 38.927,08 38.628,92 38.792,10 0,37% -
09.02.2024 38.731,97 38.734,28 38.567,90 38.650,20 -0,14% -
08.02.2024 38.702,11 38.755,68 38.544,36 38.704,86 0,10% -
07.02.2024 38.613,89 38.748,11 38.571,01 38.667,66 0,43% -
06.02.2024 38.392,90 38.545,28 38.350,46 38.503,68 0,27% -
05.02.2024 38.546,77 38.633,88 38.220,40 38.399,25 -0,67% -
02.02.2024 38.448,10 38.783,62 38.336,57 38.659,63 0,42% -
01.02.2024 38.175,34 38.507,28 38.106,84 38.499,14 0,85% -
31.01.2024 38.426,78 38.588,86 38.155,86 38.175,57 -0,77% -
30.01.2024 38.298,23 38.497,39 38.257,80 38.470,26 0,35% -
29.01.2024 38.115,83 38.340,05 38.061,17 38.337,11 0,62% -
26.01.2024 38.006,68 38.215,31 37.997,77 38.100,96 0,15% -
25.01.2024 37.862,57 38.043,46 37.796,47 38.043,46 0,62% -
24.01.2024 37.975,37 38.064,22 37.799,75 37.807,26 -0,26% -
23.01.2024 37.959,79 37.980,73 37.804,99 37.907,01 -0,26% -
22.01.2024 37.919,55 38.109,20 37.911,61 38.005,82 0,41% -
19.01.2024 37.572,50 37.933,73 37.451,71 37.851,69 0,98% -
18.01.2024 37.300,81 37.522,29 37.122,95 37.484,86 0,54% -
17.01.2024 37.281,86 37.371,66 37.132,89 37.283,38 -0,19% -
16.01.2024 37.493,54 37.543,18 37.201,39 37.353,62 -0,66% -
12.01.2024 37.818,05 37.825,27 37.470,19 37.602,70 -0,34% -
11.01.2024 37.747,14 37.801,90 37.424,28 37.731,82 0,12% -
10.01.2024 37.552,91 37.740,77 37.524,40 37.685,98 0,44% -
09.01.2024 37.523,55 37.552,38 37.373,30 37.521,58 -0,43% -
08.01.2024 37.327,37 37.692,92 37.249,24 37.684,47 0,59% -
05.01.2024 37.455,46 37.623,62 37.323,82 37.463,16 0,01% -
04.01.2024 37.425,28 37.716,41 37.425,28 37.459,62 0,05% -
03.01.2024 37.629,23 37.629,23 37.401,85 37.439,75 -0,75% -
02.01.2024 37.566,22 37.790,08 37.495,91 37.724,47 0,09% -
29.12.2023 37.701,63 37.759,43 37.538,80 37.689,83 0,00% -
28.12.2023 37.661,52 37.778,85 37.650,98 37.691,61 0,16% -
27.12.2023 37.518,62 37.683,70 37.488,60 37.631,57 0,23% -
26.12.2023 37.405,90 37.617,99 37.371,83 37.543,38 0,41% -
22.12.2023 37.349,27 37.534,52 37.268,88 37.389,51 -0,07% -
21.12.2023 37.225,32 37.416,97 37.127,05 37.415,66 0,84% -
20.12.2023 37.520,13 37.641,30 37.097,80 37.103,06 -1,18% -
19.12.2023 37.311,82 37.545,31 37.311,82 37.544,48 0,65% -
18.12.2023 37.330,14 37.393,45 37.284,85 37.303,38 0,00% -
15.12.2023 37.194,50 37.347,60 37.092,02 37.302,76 0,17% -
14.12.2023 37.115,63 37.287,50 37.051,52 37.241,01 0,43% -
13.12.2023 36.601,80 37.082,81 36.523,59 37.080,93 1,42% -
12.12.2023 36.442,10 36.596,11 36.373,22 36.561,76 0,41% -
11.12.2023 36.254,33 36.416,18 36.231,19 36.413,10 0,45% -
08.12.2023 36.084,82 36.296,20 36.061,64 36.251,64 0,40% -
07.12.2023 36.124,17 36.164,17 36.021,95 36.107,06 0,17% -
06.12.2023 36.183,73 36.292,58 36.024,25 36.045,47 -0,20% -
05.12.2023 36.135,65 36.164,68 36.010,85 36.117,29 -0,28% -
04.12.2023 36.089,38 36.238,18 36.029,69 36.217,07 -0,06% -
01.12.2023 35.914,45 36.264,85 35.914,45 36.238,62 0,79% -
30.11.2023 35.596,57 35.960,63 35.592,22 35.953,07 1,48% -
29.11.2023 35.436,80 35.579,13 35.405,89 35.428,00 0,00% -
28.11.2023 35.332,13 35.518,67 35.307,73 35.427,72 0,24% -
27.11.2023 35.376,44 35.410,37 35.280,57 35.342,09 -0,12% -
24.11.2023 35.299,90 35.399,44 35.299,90 35.385,14 0,30% -
22.11.2023 35.189,33 35.315,20 35.155,80 35.278,67 0,53% -
21.11.2023 35.104,84 35.118,04 35.038,44 35.092,12 -0,15% -
20.11.2023 34.932,49 35.227,48 34.907,98 35.143,36 0,55% -
17.11.2023 34.964,82 35.028,22 34.882,82 34.950,65 0,01% -
16.11.2023 34.912,53 35.022,46 34.818,03 34.945,95 -0,17% -
15.11.2023 34.906,72 35.051,10 34.868,48 35.004,29 0,54% -
14.11.2023 34.698,57 34.931,01 34.677,87 34.816,42 1,40% -
13.11.2023 34.233,39 34.405,84 34.207,26 34.337,18 0,16% -
10.11.2023 34.049,13 34.310,36 33.905,62 34.282,64 1,20% -
09.11.2023 34.163,71 34.167,54 33.861,62 33.875,43 -0,69% -
08.11.2023 34.185,92 34.252,75 33.996,20 34.110,98 -0,14% -
07.11.2023 34.064,17 34.206,98 34.026,72 34.158,65 0,18% -
06.11.2023 34.092,61 34.159,34 33.989,72 34.097,77 0,11% -
03.11.2023 33.988,83 34.163,63 33.946,60 34.061,01 0,69% -
02.11.2023 33.483,52 33.852,96 33.465,34 33.827,01 1,69% -
01.11.2023 33.076,29 33.337,15 33.015,40 33.263,39 0,63% -
31.10.2023 33.029,11 33.069,52 32.791,48 33.054,44 0,37% -
30.10.2023 32.537,54 33.002,97 32.537,54 32.932,00 1,66% -
27.10.2023 32.782,40 32.787,56 32.327,20 32.394,85 -1,21% -
26.10.2023 33.017,17 33.105,03 32.743,99 32.793,08 -0,74% -
25.10.2023 33.203,53 33.267,91 32.989,72 33.038,63 -0,37% -
24.10.2023 33.089,64 33.272,19 32.988,43 33.162,44 0,73% -
23.10.2023 32.993,02 33.234,85 32.892,19 32.920,95 -0,66% -
20.10.2023 33.365,27 33.425,77 33.119,66 33.138,88 -0,88% -
19.10.2023 33.669,52 33.852,39 33.368,58 33.433,34 -0,70% -
18.10.2023 33.960,25 33.991,51 33.598,64 33.670,63 -0,91% -
17.10.2023 33.869,84 34.147,63 33.854,70 33.979,66 -0,08% -
16.10.2023 33.832,42 34.088,98 33.832,42 34.006,68 1,06% -
13.10.2023 33.733,34 33.957,72 33.551,58 33.648,41 0,03% -
12.10.2023 33.845,65 33.863,80 33.455,60 33.639,22 -0,48% -
11.10.2023 33.822,20 33.882,55 33.612,25 33.801,07 0,20% -
10.10.2023 33.680,97 33.898,22 33.604,32 33.734,22 0,43% -
09.10.2023 33.259,84 33.631,81 33.253,69 33.588,35 0,56% -
06.10.2023 33.001,20 33.557,69 32.846,94 33.401,39 0,86% -
05.10.2023 33.099,23 33.174,38 32.942,28 33.118,18 -0,08% -
04.10.2023 33.034,18 33.156,45 32.873,23 33.144,32 0,49% -