39.078,75
-0,13%
Echtzeit-Aktienkurs Dow Jones
Bid:
Ask:
Aktienkurse zur Dow Jones Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 39.107,10 | 39.250,69 | 39.049,00 | 39.070,39 | -0,15% | - |
| 26.06.2024 | 39.063,15 | 39.183,74 | 38.908,99 | 39.127,80 | 0,04% | - |
| 25.06.2024 | 39.398,79 | 39.423,26 | 38.997,23 | 39.112,16 | -0,76% | - |
| 24.06.2024 | 39.184,49 | 39.571,23 | 39.184,49 | 39.411,21 | 0,67% | - |
| 21.06.2024 | 39.208,51 | 39.257,18 | 39.061,67 | 39.150,33 | 0,04% | - |
| 20.06.2024 | 38.804,73 | 39.232,50 | 38.778,46 | 39.134,76 | 0,77% | - |
| 18.06.2024 | 38.779,12 | 38.936,93 | 38.727,67 | 38.834,86 | 0,15% | - |
| 17.06.2024 | 38.565,18 | 38.839,88 | 38.431,95 | 38.778,10 | 0,49% | - |
| 14.06.2024 | 38.528,39 | 38.595,24 | 38.305,85 | 38.589,16 | -0,15% | - |
| 13.06.2024 | 38.677,12 | 38.712,21 | 38.407,70 | 38.647,10 | -0,17% | - |
| 12.06.2024 | 38.950,65 | 39.120,26 | 38.621,45 | 38.712,21 | -0,09% | - |
| 11.06.2024 | 38.795,71 | 38.795,71 | 38.446,24 | 38.747,42 | -0,31% | - |
| 10.06.2024 | 38.784,90 | 38.877,86 | 38.665,45 | 38.868,04 | 0,18% | - |
| 07.06.2024 | 38.861,24 | 39.105,23 | 38.751,85 | 38.798,99 | -0,22% | - |
| 06.06.2024 | 38.825,40 | 39.004,16 | 38.735,99 | 38.886,17 | 0,20% | - |
| 05.06.2024 | 38.774,82 | 38.844,32 | 38.548,77 | 38.807,33 | 0,25% | - |
| 04.06.2024 | 38.518,86 | 38.786,62 | 38.397,82 | 38.711,29 | 0,36% | - |
| 03.06.2024 | 38.709,99 | 38.735,61 | 38.247,22 | 38.571,03 | -0,30% | - |
| 31.05.2024 | 38.140,26 | 38.719,43 | 38.092,27 | 38.686,32 | 1,51% | - |
| 30.05.2024 | 38.368,35 | 38.368,35 | 38.000,96 | 38.111,48 | -0,86% | - |
| 29.05.2024 | 38.716,28 | 38.716,28 | 38.413,67 | 38.441,54 | -1,06% | - |
| 28.05.2024 | 39.028,99 | 39.028,99 | 38.706,14 | 38.852,86 | -0,55% | - |
| 24.05.2024 | 39.089,23 | 39.220,31 | 39.020,29 | 39.069,59 | 0,01% | - |
| 23.05.2024 | 39.694,95 | 39.694,95 | 39.025,51 | 39.065,26 | -1,53% | - |
| 22.05.2024 | 39.863,33 | 39.890,91 | 39.559,09 | 39.671,04 | -0,51% | - |
| 21.05.2024 | 39.804,40 | 39.905,80 | 39.778,73 | 39.872,99 | 0,17% | - |
| 20.05.2024 | 39.989,76 | 40.077,40 | 39.787,09 | 39.806,77 | -0,49% | - |
| 17.05.2024 | 39.911,72 | 40.010,88 | 39.858,86 | 40.003,59 | 0,34% | - |
| 16.05.2024 | 39.912,34 | 40.051,05 | 39.864,68 | 39.869,38 | -0,10% | - |
| 15.05.2024 | 39.615,10 | 39.935,04 | 39.615,10 | 39.908,00 | 0,88% | - |
| 14.05.2024 | 39.466,76 | 39.616,41 | 39.371,92 | 39.558,11 | 0,32% | - |
| 13.05.2024 | 39.591,28 | 39.647,39 | 39.403,05 | 39.431,51 | -0,21% | - |
| 10.05.2024 | 39.466,52 | 39.579,88 | 39.406,26 | 39.512,84 | 0,32% | - |
| 09.05.2024 | 39.064,27 | 39.413,66 | 38.988,85 | 39.387,76 | 0,85% | - |
| 08.05.2024 | 38.818,90 | 39.094,74 | 38.814,99 | 39.056,39 | 0,44% | - |
| 07.05.2024 | 38.858,94 | 38.977,61 | 38.840,40 | 38.884,26 | 0,08% | - |
| 06.05.2024 | 38.762,43 | 38.886,47 | 38.689,38 | 38.852,27 | 0,46% | - |
| 03.05.2024 | 38.709,36 | 38.808,52 | 38.518,28 | 38.675,68 | 1,18% | - |
| 02.05.2024 | 38.075,65 | 38.295,29 | 37.895,66 | 38.225,66 | 0,85% | - |
| 01.05.2024 | 37.845,56 | 38.349,20 | 37.780,54 | 37.903,29 | 0,23% | - |
| 30.04.2024 | 38.337,40 | 38.337,40 | 37.810,12 | 37.815,92 | -1,49% | - |
| 29.04.2024 | 38.282,16 | 38.406,20 | 38.215,47 | 38.386,09 | 0,38% | - |
| 26.04.2024 | 38.114,70 | 38.337,64 | 38.065,05 | 38.239,66 | 0,40% | - |
| 25.04.2024 | 38.052,09 | 38.157,22 | 37.754,38 | 38.085,80 | -0,98% | - |
| 24.04.2024 | 38.552,79 | 38.552,79 | 38.310,55 | 38.460,92 | -0,11% | - |
| 23.04.2024 | 38.356,07 | 38.561,50 | 38.297,72 | 38.503,69 | 0,69% | - |
| 22.04.2024 | 38.116,89 | 38.447,16 | 37.985,07 | 38.239,98 | 0,67% | - |
| 19.04.2024 | 37.801,98 | 38.102,57 | 37.781,61 | 37.986,40 | 0,56% | - |
| 18.04.2024 | 37.847,21 | 38.083,76 | 37.681,52 | 37.775,38 | 0,06% | - |
| 17.04.2024 | 37.949,67 | 38.036,70 | 37.611,56 | 37.753,31 | -0,12% | - |
| 16.04.2024 | 37.992,22 | 37.992,22 | 37.713,70 | 37.798,97 | 0,17% | - |
| 15.04.2024 | 38.075,38 | 38.386,81 | 37.657,79 | 37.735,11 | -0,65% | - |
| 12.04.2024 | 38.319,14 | 38.319,14 | 37.877,30 | 37.983,24 | -1,24% | - |
| 11.04.2024 | 38.523,26 | 38.598,98 | 38.197,28 | 38.459,08 | -0,01% | - |
| 10.04.2024 | 38.662,28 | 38.662,28 | 38.304,66 | 38.461,51 | -1,09% | - |
| 09.04.2024 | 38.983,66 | 38.992,89 | 38.572,09 | 38.883,67 | -0,02% | - |
| 08.04.2024 | 38.916,42 | 39.013,20 | 38.857,70 | 38.892,80 | -0,03% | - |
| 05.04.2024 | 38.664,98 | 39.040,17 | 38.602,18 | 38.904,04 | 0,80% | - |
| 04.04.2024 | 39.343,60 | 39.421,35 | 38.559,42 | 38.596,98 | -1,35% | - |
| 03.04.2024 | 39.139,59 | 39.305,76 | 39.017,13 | 39.127,14 | -0,11% | - |
| 02.04.2024 | 39.256,27 | 39.256,27 | 39.051,70 | 39.170,24 | -1,00% | - |
| 01.04.2024 | 39.807,93 | 39.815,00 | 39.491,22 | 39.566,85 | -0,60% | - |
| 28.03.2024 | 39.763,74 | 39.868,59 | 39.717,25 | 39.806,85 | 0,10% | - |
| 27.03.2024 | 39.461,98 | 39.769,41 | 39.461,98 | 39.768,31 | 1,24% | - |
| 26.03.2024 | 39.338,32 | 39.439,44 | 39.277,19 | 39.282,33 | -0,08% | - |
| 25.03.2024 | 39.410,54 | 39.430,17 | 39.296,03 | 39.313,64 | -0,41% | - |
| 22.03.2024 | 39.774,06 | 39.824,76 | 39.469,53 | 39.475,90 | -0,77% | - |
| 21.03.2024 | 39.661,03 | 39.889,05 | 39.589,23 | 39.781,37 | 0,68% | - |
| 20.03.2024 | 39.072,05 | 39.529,13 | 38.988,65 | 39.512,13 | 1,03% | - |
| 19.03.2024 | 38.819,61 | 39.122,71 | 38.761,28 | 39.110,76 | 0,83% | - |
| 18.03.2024 | 38.826,93 | 38.898,41 | 38.760,79 | 38.790,43 | 0,20% | - |
| 15.03.2024 | 38.809,65 | 38.928,13 | 38.618,20 | 38.714,77 | -0,49% | - |
| 14.03.2024 | 39.122,39 | 39.160,25 | 38.704,36 | 38.905,66 | -0,35% | - |
| 13.03.2024 | 39.054,58 | 39.201,94 | 38.937,92 | 39.044,17 | 0,10% | - |