Dow Jones
[WKN: 969420 | ISIN: US2605661048]
Aktienkurse
40.793,16 -0,98%
Echtzeit-Aktienkurs Dow Jones
Bid: Ask:

Aktienkurse zur Dow Jones Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.07.2024 41.156,56 41.376,00 40.597,50 40.665,02 -1,29% -
17.07.2024 40.862,57 41.221,98 40.849,71 41.198,08 0,59% -
16.07.2024 40.263,78 40.988,81 40.263,78 40.954,48 1,85% -
15.07.2024 40.138,40 40.351,10 40.136,10 40.211,72 0,53% -
12.07.2024 39.783,28 40.257,24 39.783,28 40.000,90 0,62% -
11.07.2024 39.695,18 39.875,60 39.623,12 39.753,75 0,08% -
10.07.2024 39.272,45 39.736,20 39.256,72 39.721,36 1,09% -
09.07.2024 39.357,37 39.492,28 39.146,60 39.291,97 -0,13% -
08.07.2024 39.391,98 39.654,96 39.278,43 39.344,79 -0,08% -
05.07.2024 39.313,40 39.399,62 39.168,70 39.375,87 0,17% -
03.07.2024 39.358,95 39.411,17 39.230,86 39.308,00 -0,06% -
02.07.2024 39.085,69 39.340,49 39.085,69 39.331,85 0,41% -
01.07.2024 39.186,20 39.438,36 39.037,94 39.169,52 0,13% -
28.06.2024 39.092,39 39.443,60 38.937,15 39.118,86 -0,12% -
27.06.2024 39.107,10 39.250,69 39.026,75 39.164,06 0,09% -
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% -