Aktienkurse zur Dow Jones Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
27.06.2025	43.505,60	43.966,37	43.505,60	43.819,27	1,00%	-
26.06.2025	43.084,07	43.430,99	43.084,07	43.386,84	0,94%	-
25.06.2025	43.130,33	43.130,33	42.871,50	42.982,43	-0,25%	-
24.06.2025	42.807,13	43.183,48	42.794,08	43.089,02	1,19%	-
23.06.2025	42.178,55	42.609,47	41.981,14	42.581,78	0,89%	-
20.06.2025	42.291,09	42.432,19	42.089,99	42.206,82	0,08%	-
18.06.2025	42.236,03	42.510,07	42.118,23	42.171,66	-0,10%	-
17.06.2025	42.358,62	42.530,83	42.132,65	42.215,80	-0,70%	-
16.06.2025	42.300,13	42.707,73	42.300,13	42.515,09	0,75%	-
13.06.2025	42.579,48	42.602,48	42.081,09	42.197,79	-1,79%	-
12.06.2025	42.737,36	42.970,40	42.606,42	42.967,62	0,24%	-
11.06.2025	42.882,86	43.115,69	42.738,62	42.865,77	0,00%	-
10.06.2025	42.738,27	42.925,94	42.710,09	42.866,87	0,25%	-
09.06.2025	42.786,19	42.893,09	42.567,55	42.761,76	0,00%	-
06.06.2025	42.631,82	42.924,56	42.582,55	42.762,87	1,05%	-
05.06.2025	42.487,89	42.601,45	42.211,69	42.319,74	-0,25%	-
04.06.2025	42.574,13	42.645,00	42.427,74	42.427,74	-0,22%	-
03.06.2025	42.304,50	42.568,38	42.186,44	42.519,64	0,51%	-
02.06.2025	42.199,94	42.317,00	41.853,62	42.305,48	0,08%	-
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%	-