Aktienkurse zur Dow Jones Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
01.04.2025	41.807,14	41.820,30	41.797,61	41.817,26	-0,44%	-
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%	-
06.01.2025	42.835,52	43.115,31	42.611,16	42.706,56	-0,06%	-
03.01.2025	42.495,76	42.782,76	42.436,92	42.732,13	0,80%	-
02.01.2025	42.660,09	42.905,09	42.174,80	42.392,27	-0,36%	-
31.12.2024	42.636,70	42.779,69	42.421,29	42.544,22	-0,07%	-
30.12.2024	42.863,86	42.863,86	42.263,51	42.573,73	-0,97%	-
27.12.2024	43.142,37	43.238,85	42.761,56	42.992,21	-0,77%	-
26.12.2024	43.201,85	43.373,98	43.115,09	43.325,80	0,07%	-
24.12.2024	42.916,48	43.297,65	42.871,76	43.297,03	0,91%	-
23.12.2024	42.800,49	42.957,79	42.516,87	42.906,95	0,16%	-
20.12.2024	42.296,26	43.216,03	42.146,33	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%	-