Dow Jones
[WKN: 969420 | ISIN: US2605661048]
Aktienkurse
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% -