42.840,26
1,18%
Echtzeit-Aktienkurs Dow Jones
Bid:
Ask:
Aktienkurse zur Dow Jones Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 42.840,26 | 42.840,26 | 42.840,26 | 42.840,26 | 1,18% | - |
| 19.12.2024 | 42.464,13 | 42.787,85 | 42.334,13 | 42.342,24 | 0,04% | - |
| 18.12.2024 | 43.459,72 | 43.688,97 | 42.300,04 | 42.326,87 | -2,58% | - |
| 17.12.2024 | 43.656,47 | 43.656,47 | 43.336,22 | 43.449,90 | -0,61% | - |
| 16.12.2024 | 43.825,76 | 43.951,58 | 43.686,85 | 43.717,48 | -0,25% | - |
| 13.12.2024 | 43.929,15 | 44.054,23 | 43.790,48 | 43.828,06 | -0,20% | - |
| 12.12.2024 | 44.168,66 | 44.208,60 | 43.903,27 | 43.914,12 | -0,53% | - |
| 11.12.2024 | 44.300,41 | 44.376,18 | 44.135,74 | 44.148,56 | -0,22% | - |
| 10.12.2024 | 44.291,57 | 44.470,84 | 44.186,66 | 44.247,83 | -0,35% | - |
| 09.12.2024 | 44.637,97 | 44.728,51 | 44.382,83 | 44.401,93 | -0,54% | - |
| 06.12.2024 | 44.824,29 | 44.923,74 | 44.596,46 | 44.642,52 | -0,28% | - |
| 05.12.2024 | 45.038,44 | 45.059,94 | 44.747,14 | 44.765,71 | -0,55% | - |
| 04.12.2024 | 44.941,05 | 45.073,63 | 44.799,74 | 45.014,04 | 0,69% | - |
| 03.12.2024 | 44.769,58 | 44.914,68 | 44.574,78 | 44.705,53 | -0,17% | - |
| 02.12.2024 | 44.925,86 | 45.001,66 | 44.710,16 | 44.782,00 | -0,29% | - |
| 29.11.2024 | 44.760,05 | 45.071,29 | 44.760,05 | 44.910,65 | 0,42% | - |
| 27.11.2024 | 44.837,75 | 45.003,06 | 44.690,23 | 44.722,06 | -0,31% | - |
| 26.11.2024 | 44.614,89 | 44.903,01 | 44.426,66 | 44.860,31 | 0,28% | - |
| 25.11.2024 | 44.385,49 | 44.815,67 | 44.385,49 | 44.736,57 | 0,99% | - |
| 22.11.2024 | 43.871,63 | 44.323,95 | 43.871,63 | 44.296,51 | 0,97% | - |
| 21.11.2024 | 43.538,70 | 44.020,31 | 43.345,58 | 43.870,35 | 1,06% | - |
| 20.11.2024 | 43.296,05 | 43.465,77 | 43.074,86 | 43.408,47 | 0,32% | - |
| 19.11.2024 | 43.243,27 | 43.380,97 | 42.938,87 | 43.268,94 | -0,28% | - |
| 18.11.2024 | 43.431,89 | 43.505,66 | 43.297,57 | 43.389,60 | -0,13% | - |
| 15.11.2024 | 43.587,93 | 43.647,53 | 43.350,43 | 43.444,99 | -0,70% | - |
| 14.11.2024 | 44.032,38 | 44.080,78 | 43.704,82 | 43.750,86 | -0,47% | - |
| 13.11.2024 | 43.880,46 | 44.141,33 | 43.829,98 | 43.958,19 | 0,11% | - |
| 12.11.2024 | 44.359,21 | 44.405,73 | 43.887,27 | 43.910,98 | -0,86% | - |
| 11.11.2024 | 44.057,65 | 44.486,70 | 44.057,65 | 44.293,13 | 0,69% | - |
| 08.11.2024 | 43.768,53 | 44.157,29 | 43.733,86 | 43.988,99 | 0,59% | - |
| 07.11.2024 | 43.718,92 | 43.823,10 | 43.641,92 | 43.729,34 | 0,00% | - |
| 06.11.2024 | 42.850,40 | 43.778,78 | 42.850,40 | 43.729,93 | 3,57% | - |
| 05.11.2024 | 41.835,49 | 42.258,84 | 41.766,96 | 42.221,88 | 1,02% | - |
| 04.11.2024 | 42.004,66 | 42.035,87 | 41.647,30 | 41.794,60 | -0,61% | - |
| 01.11.2024 | 41.869,82 | 42.326,31 | 41.869,82 | 42.052,19 | 0,69% | - |
| 31.10.2024 | 41.956,34 | 41.991,91 | 41.704,63 | 41.763,46 | -0,90% | - |
| 30.10.2024 | 42.249,81 | 42.457,92 | 42.141,54 | 42.141,54 | -0,22% | - |
| 29.10.2024 | 42.323,48 | 42.491,86 | 42.171,65 | 42.233,05 | -0,36% | - |
| 28.10.2024 | 42.264,54 | 42.476,46 | 42.264,54 | 42.387,57 | 0,65% | - |
| 25.10.2024 | 42.477,51 | 42.594,64 | 42.051,39 | 42.114,40 | -0,61% | - |
| 24.10.2024 | 42.522,55 | 42.522,55 | 42.191,83 | 42.374,36 | -0,33% | - |
| 23.10.2024 | 42.834,40 | 42.834,40 | 42.293,17 | 42.514,95 | -0,96% | - |
| 22.10.2024 | 42.876,84 | 43.041,05 | 42.718,26 | 42.924,89 | -0,02% | - |
| 21.10.2024 | 43.222,21 | 43.310,87 | 42.877,57 | 42.931,60 | -0,80% | - |
| 18.10.2024 | 43.187,12 | 43.325,09 | 43.036,35 | 43.275,91 | 0,09% | - |
| 17.10.2024 | 43.119,81 | 43.289,76 | 43.119,81 | 43.239,05 | 0,37% | - |
| 16.10.2024 | 42.706,49 | 43.100,84 | 42.692,37 | 43.077,70 | 0,79% | - |
| 15.10.2024 | 43.240,17 | 43.277,78 | 42.703,17 | 42.740,42 | -0,75% | - |
| 14.10.2024 | 42.800,89 | 43.139,00 | 42.707,14 | 43.065,22 | 0,47% | - |
| 11.10.2024 | 42.507,53 | 42.899,75 | 42.507,53 | 42.863,86 | 0,97% | - |
| 10.10.2024 | 42.511,37 | 42.511,37 | 42.308,04 | 42.454,12 | -0,14% | - |
| 09.10.2024 | 42.070,32 | 42.562,01 | 41.993,35 | 42.512,00 | 1,03% | - |
| 08.10.2024 | 42.022,65 | 42.128,56 | 41.874,72 | 42.080,37 | 0,30% | - |
| 07.10.2024 | 42.289,51 | 42.293,64 | 41.831,74 | 41.954,24 | -0,94% | - |
| 04.10.2024 | 42.248,26 | 42.361,38 | 41.972,11 | 42.352,75 | 0,81% | - |
| 03.10.2024 | 42.099,53 | 42.125,84 | 41.847,81 | 42.011,59 | -0,44% | - |
| 02.10.2024 | 42.125,14 | 42.259,52 | 41.968,79 | 42.196,52 | 0,09% | - |
| 01.10.2024 | 42.262,97 | 42.322,36 | 41.945,63 | 42.156,97 | -0,41% | - |
| 30.09.2024 | 42.289,75 | 42.347,66 | 41.929,07 | 42.330,15 | 0,04% | - |
| 27.09.2024 | 42.227,95 | 42.628,32 | 42.227,95 | 42.313,00 | 0,33% | - |
| 26.09.2024 | 42.113,42 | 42.224,15 | 42.036,28 | 42.175,11 | 0,62% | - |
| 25.09.2024 | 42.236,09 | 42.299,64 | 41.859,73 | 41.914,75 | -0,70% | - |
| 24.09.2024 | 42.234,99 | 42.281,06 | 42.056,82 | 42.208,22 | 0,20% | - |
| 23.09.2024 | 42.060,40 | 42.190,05 | 42.012,22 | 42.124,65 | 0,15% | - |
| 20.09.2024 | 41.959,43 | 42.138,41 | 41.865,95 | 42.063,36 | 0,09% | - |
| 19.09.2024 | 41.972,56 | 42.160,91 | 41.832,09 | 42.025,19 | 1,26% | - |
| 18.09.2024 | 41.628,91 | 41.981,97 | 41.449,00 | 41.503,10 | -0,25% | - |
| 17.09.2024 | 41.723,78 | 41.835,28 | 41.470,69 | 41.606,18 | -0,04% | - |
| 16.09.2024 | 41.435,17 | 41.733,97 | 41.435,17 | 41.622,08 | 0,55% | - |
| 13.09.2024 | 41.153,70 | 41.533,84 | 41.128,70 | 41.393,78 | 0,72% | - |
| 12.09.2024 | 40.862,11 | 41.107,35 | 40.665,53 | 41.096,77 | 0,58% | - |
| 11.09.2024 | 40.638,76 | 40.903,68 | 39.993,07 | 40.861,71 | 0,31% | - |
| 10.09.2024 | 40.916,50 | 40.916,50 | 40.417,48 | 40.736,96 | -0,23% | - |
| 09.09.2024 | 40.555,11 | 41.000,24 | 40.518,06 | 40.829,59 | 1,20% | - |
| 06.09.2024 | 40.756,81 | 41.009,39 | 40.297,33 | 40.345,41 | -1,01% | - |
| 05.09.2024 | 41.056,33 | 41.084,78 | 40.519,08 | 40.755,75 | -0,54% | - |
| 04.09.2024 | 40.872,06 | 41.172,59 | 40.840,89 | 40.974,97 | 0,09% | - |
| 03.09.2024 | 41.489,67 | 41.489,67 | 40.778,09 | 40.936,93 | -1,51% | - |
| 30.08.2024 | 41.366,16 | 41.585,21 | 41.145,85 | 41.563,08 | 0,55% | - |
| 29.08.2024 | 41.345,50 | 41.577,97 | 41.086,81 | 41.335,05 | 0,59% | - |
| 28.08.2024 | 41.250,17 | 41.351,11 | 40.842,29 | 41.091,42 | -0,39% | - |
| 27.08.2024 | 41.186,28 | 41.271,75 | 41.109,42 | 41.250,50 | 0,02% | - |
| 26.08.2024 | 41.200,84 | 41.420,05 | 41.140,23 | 41.240,52 | 0,16% | - |
| 23.08.2024 | 40.879,12 | 41.207,92 | 40.842,96 | 41.175,08 | 1,14% | - |
| 22.08.2024 | 40.932,23 | 41.026,64 | 40.584,47 | 40.712,78 | -0,43% | - |
| 21.08.2024 | 40.881,03 | 40.974,40 | 40.738,43 | 40.890,49 | 0,14% | - |
| 20.08.2024 | 40.874,52 | 40.909,38 | 40.756,65 | 40.834,97 | -0,15% | - |
| 19.08.2024 | 40.670,83 | 40.907,32 | 40.670,83 | 40.896,53 | 0,58% | - |
| 16.08.2024 | 40.528,86 | 40.726,03 | 40.453,58 | 40.659,76 | 0,24% | - |
| 15.08.2024 | 40.295,74 | 40.590,51 | 40.295,74 | 40.563,06 | 1,39% | - |
| 14.08.2024 | 39.800,59 | 40.068,75 | 39.737,20 | 40.008,39 | 0,61% | - |
| 13.08.2024 | 39.445,27 | 39.792,80 | 39.392,41 | 39.765,64 | 1,04% | - |
| 12.08.2024 | 39.556,01 | 39.587,06 | 39.251,72 | 39.357,01 | -0,36% | - |
| 09.08.2024 | 39.408,06 | 39.628,66 | 39.230,43 | 39.497,54 | 0,13% | - |
| 08.08.2024 | 38.940,38 | 39.508,40 | 38.922,79 | 39.446,49 | 1,76% | - |
| 07.08.2024 | 39.230,09 | 39.477,96 | 38.731,51 | 38.763,45 | -0,60% | - |
| 06.08.2024 | 38.736,22 | 39.449,53 | 38.638,30 | 38.997,66 | 0,76% | - |
| 05.08.2024 | 39.056,19 | 39.056,19 | 38.499,27 | 38.703,27 | -2,60% | - |
| 02.08.2024 | 40.075,33 | 40.075,33 | 39.358,68 | 39.737,26 | -1,51% | - |
| 01.08.2024 | 40.916,96 | 41.096,66 | 40.098,57 | 40.347,97 | -1,21% | - |