41.955,44
-0,74%
Echtzeit-Aktienkurs Dow Jones
Bid:
Ask:
Aktienkurse zur Dow Jones Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.06.2025 | 41.891,97 | 41.976,18 | 41.871,62 | 41.961,66 | -0,73% | - |
30.05.2025 | 42.192,35 | 42.376,08 | 41.906,16 | 42.270,07 | 0,13% | - |
29.05.2025 | 42.190,02 | 42.266,00 | 41.828,35 | 42.215,73 | 0,28% | - |
28.05.2025 | 42.361,63 | 42.448,72 | 42.042,26 | 42.098,70 | -0,58% | - |
27.05.2025 | 41.849,04 | 42.350,66 | 41.849,04 | 42.343,65 | 1,78% | - |
23.05.2025 | 41.525,70 | 41.788,61 | 41.354,09 | 41.603,07 | -0,61% | - |
22.05.2025 | 41.763,68 | 42.090,42 | 41.714,43 | 41.859,09 | 0,00% | - |
21.05.2025 | 42.354,46 | 42.439,27 | 41.785,22 | 41.860,44 | -1,91% | - |
20.05.2025 | 42.735,11 | 42.800,04 | 42.485,37 | 42.677,24 | -0,27% | - |
19.05.2025 | 42.542,81 | 42.842,04 | 42.337,71 | 42.792,07 | 0,32% | - |
16.05.2025 | 42.356,20 | 42.663,68 | 42.232,56 | 42.654,74 | 0,78% | - |
15.05.2025 | 41.777,98 | 42.351,42 | 41.777,98 | 42.322,75 | 0,65% | - |
14.05.2025 | 42.150,09 | 42.254,75 | 41.952,86 | 42.051,06 | -0,21% | - |
13.05.2025 | 42.507,33 | 42.507,33 | 42.132,04 | 42.140,43 | -0,64% | - |
12.05.2025 | 41.899,05 | 42.418,05 | 41.899,05 | 42.410,10 | 2,81% | - |
09.05.2025 | 41.405,48 | 41.512,43 | 41.150,73 | 41.249,38 | -0,29% | - |
08.05.2025 | 41.312,57 | 41.773,22 | 41.167,76 | 41.368,45 | 0,62% | - |
07.05.2025 | 40.956,08 | 41.266,91 | 40.829,29 | 41.113,97 | 0,70% | - |
06.05.2025 | 41.000,19 | 41.164,33 | 40.759,41 | 40.829,00 | -0,95% | - |
05.05.2025 | 41.173,38 | 41.445,91 | 41.063,44 | 41.218,83 | -0,24% | - |
02.05.2025 | 40.960,42 | 41.386,19 | 40.960,42 | 41.317,43 | 1,39% | - |
01.05.2025 | 40.918,04 | 41.099,52 | 40.705,63 | 40.752,96 | 0,21% | - |
30.04.2025 | 40.290,41 | 40.777,16 | 39.745,63 | 40.669,36 | 0,35% | - |
29.04.2025 | 40.233,98 | 40.630,49 | 40.222,18 | 40.527,62 | 0,75% | - |
28.04.2025 | 40.171,74 | 40.414,18 | 39.869,10 | 40.227,59 | 0,28% | - |
25.04.2025 | 40.045,73 | 40.137,31 | 39.718,68 | 40.113,50 | 0,05% | - |
24.04.2025 | 39.531,05 | 40.157,91 | 39.371,87 | 40.093,40 | 1,23% | - |
23.04.2025 | 39.815,01 | 40.376,11 | 39.487,14 | 39.606,57 | 1,07% | - |
22.04.2025 | 38.516,23 | 39.272,03 | 38.516,23 | 39.186,98 | 2,66% | - |
21.04.2025 | 38.906,04 | 38.906,04 | 37.830,66 | 38.170,41 | -2,48% | - |
17.04.2025 | 39.745,58 | 39.745,58 | 38.950,31 | 39.142,23 | -1,33% | - |
16.04.2025 | 40.179,49 | 40.416,80 | 39.394,75 | 39.669,39 | -1,73% | - |
15.04.2025 | 40.527,82 | 40.791,18 | 40.346,94 | 40.368,96 | -0,38% | - |
14.04.2025 | 40.546,15 | 40.778,29 | 40.159,02 | 40.524,79 | 0,78% | - |
11.04.2025 | 39.493,42 | 40.404,27 | 39.255,21 | 40.212,71 | 1,56% | - |
10.04.2025 | 39.996,93 | 39.996,93 | 38.427,70 | 39.593,66 | -2,50% | - |
09.04.2025 | 37.387,91 | 40.778,70 | 37.275,69 | 40.608,45 | 7,87% | - |
08.04.2025 | 38.827,10 | 39.426,60 | 37.103,86 | 37.645,59 | -0,84% | - |
07.04.2025 | 37.879,65 | 39.207,02 | 36.611,78 | 37.965,60 | -0,91% | - |
04.04.2025 | 40.097,90 | 40.097,90 | 38.264,87 | 38.314,86 | -5,50% | - |
03.04.2025 | 40.986,52 | 41.173,62 | 40.513,11 | 40.545,93 | -3,98% | - |
02.04.2025 | 41.736,08 | 42.382,27 | 41.629,70 | 42.225,32 | 0,56% | - |
01.04.2025 | 41.879,75 | 42.140,66 | 41.519,90 | 41.989,96 | -0,03% | - |
31.03.2025 | 41.382,52 | 42.147,38 | 41.148,13 | 42.001,76 | 1,00% | - |
28.03.2025 | 42.245,82 | 42.258,15 | 41.530,00 | 41.583,90 | -1,69% | - |
27.03.2025 | 42.432,96 | 42.523,84 | 42.142,19 | 42.299,70 | -0,37% | - |
26.03.2025 | 42.655,85 | 42.821,83 | 42.326,67 | 42.454,79 | -0,31% | - |
25.03.2025 | 42.635,54 | 42.696,61 | 42.441,83 | 42.587,50 | 0,01% | - |
24.03.2025 | 42.180,14 | 42.638,85 | 42.180,14 | 42.583,32 | 1,42% | - |
21.03.2025 | 41.763,40 | 42.011,40 | 41.433,86 | 41.985,35 | 0,08% | - |
20.03.2025 | 41.795,26 | 42.250,29 | 41.695,61 | 41.953,32 | -0,03% | - |
19.03.2025 | 41.613,19 | 42.178,41 | 41.613,19 | 41.964,63 | 0,92% | - |
18.03.2025 | 41.772,91 | 41.787,25 | 41.415,43 | 41.581,31 | -0,62% | - |
17.03.2025 | 41.460,22 | 42.013,10 | 41.412,75 | 41.841,63 | 0,85% | - |
14.03.2025 | 41.057,57 | 41.528,11 | 40.929,54 | 41.488,19 | 1,65% | - |
13.03.2025 | 41.280,05 | 41.360,12 | 40.661,77 | 40.813,57 | -1,30% | - |
12.03.2025 | 41.577,50 | 41.721,36 | 41.010,24 | 41.350,93 | -0,20% | - |
11.03.2025 | 41.837,95 | 41.868,27 | 41.175,37 | 41.433,48 | -1,14% | - |
10.03.2025 | 42.507,65 | 42.541,36 | 41.612,92 | 41.911,71 | -2,08% | - |
07.03.2025 | 42.503,07 | 42.898,68 | 42.175,62 | 42.801,72 | 0,52% | - |
06.03.2025 | 42.848,49 | 42.970,49 | 42.381,56 | 42.579,08 | -0,99% | - |
05.03.2025 | 42.518,37 | 43.135,92 | 42.418,73 | 43.006,59 | 1,14% | - |
04.03.2025 | 43.040,30 | 43.084,00 | 42.347,75 | 42.520,99 | -1,55% | - |
03.03.2025 | 43.900,49 | 44.033,78 | 42.919,31 | 43.191,24 | -1,48% | - |
28.02.2025 | 43.259,84 | 43.873,55 | 43.100,87 | 43.840,91 | 1,39% | - |
27.02.2025 | 43.516,44 | 43.884,19 | 43.224,53 | 43.239,50 | -0,45% | - |
26.02.2025 | 43.635,42 | 43.866,50 | 43.318,93 | 43.433,12 | -0,43% | - |
25.02.2025 | 43.509,74 | 43.767,74 | 43.282,98 | 43.621,16 | 0,37% | - |
24.02.2025 | 43.493,12 | 43.699,15 | 43.343,67 | 43.461,21 | 0,08% | - |
21.02.2025 | 43.820,13 | 43.959,73 | 43.349,33 | 43.428,02 | -1,69% | - |
20.02.2025 | 44.561,11 | 44.561,11 | 43.950,16 | 44.176,65 | -1,01% | - |
19.02.2025 | 44.478,12 | 44.636,19 | 44.312,65 | 44.627,59 | 0,16% | - |
18.02.2025 | 44.583,91 | 44.602,02 | 44.319,32 | 44.556,34 | 0,02% | - |
14.02.2025 | 44.720,99 | 44.769,05 | 44.498,96 | 44.546,08 | -0,37% | - |
13.02.2025 | 44.425,94 | 44.768,26 | 44.366,62 | 44.711,43 | 0,77% | - |
12.02.2025 | 44.357,70 | 44.467,21 | 44.104,48 | 44.368,56 | -0,50% | - |
11.02.2025 | 44.401,38 | 44.640,60 | 44.319,51 | 44.593,65 | 0,28% | - |
10.02.2025 | 44.396,92 | 44.622,19 | 44.301,42 | 44.470,41 | 0,38% | - |
07.02.2025 | 44.762,57 | 44.857,11 | 44.279,78 | 44.303,40 | -0,99% | - |
06.02.2025 | 44.949,19 | 44.966,63 | 44.545,27 | 44.747,63 | -0,28% | - |
05.02.2025 | 44.563,63 | 44.886,88 | 44.352,99 | 44.873,28 | 0,71% | - |
04.02.2025 | 44.469,46 | 44.597,71 | 44.328,52 | 44.556,04 | 0,30% | - |
03.02.2025 | 44.268,15 | 44.594,54 | 43.879,06 | 44.421,91 | -0,28% | - |
31.01.2025 | 45.054,36 | 45.054,36 | 44.507,22 | 44.544,66 | -0,75% | - |
30.01.2025 | 44.548,69 | 45.008,75 | 44.548,69 | 44.882,13 | 0,38% | - |
29.01.2025 | 44.819,55 | 44.962,58 | 44.579,10 | 44.713,52 | -0,31% | - |
28.01.2025 | 44.756,36 | 44.976,35 | 44.621,96 | 44.850,35 | 0,31% | - |
27.01.2025 | 44.148,84 | 44.727,85 | 44.026,27 | 44.713,58 | 0,65% | - |
24.01.2025 | 44.533,75 | 44.545,52 | 44.332,22 | 44.424,25 | -0,32% | - |
23.01.2025 | 44.113,55 | 44.565,26 | 44.113,55 | 44.565,07 | 0,92% | - |
22.01.2025 | 44.178,06 | 44.208,34 | 44.042,11 | 44.156,73 | 0,30% | - |
21.01.2025 | 43.528,65 | 44.050,13 | 43.528,65 | 44.025,81 | 1,24% | - |
17.01.2025 | 43.312,55 | 43.653,25 | 43.312,55 | 43.487,83 | 0,78% | - |
16.01.2025 | 43.290,25 | 43.294,81 | 43.081,75 | 43.153,13 | -0,16% | - |
15.01.2025 | 42.927,76 | 43.323,49 | 42.927,76 | 43.221,55 | 1,65% | - |
14.01.2025 | 42.366,42 | 42.544,57 | 42.157,03 | 42.518,28 | 0,52% | - |
13.01.2025 | 41.924,68 | 42.319,60 | 41.844,89 | 42.297,12 | 0,86% | - |
10.01.2025 | 42.540,29 | 42.540,29 | 41.877,30 | 41.938,45 | -1,63% | - |
08.01.2025 | 42.542,10 | 42.656,22 | 42.327,79 | 42.635,20 | 0,25% | - |
07.01.2025 | 42.809,71 | 42.931,54 | 42.380,75 | 42.528,36 | -0,42% | - |