45.492,64
-0,32%
Echtzeit-Aktienkurs Dow Jones
Bid:
Ask:
Aktienkurse zur Dow Jones Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 45.544,88 | 45.544,88 | 45.544,88 | 45.544,88 | -0,20% | - |
| 28.08.2025 | 45.581,03 | 45.682,83 | 45.442,68 | 45.636,90 | 0,16% | - |
| 27.08.2025 | 45.417,46 | 45.621,08 | 45.372,78 | 45.565,23 | 0,32% | - |
| 26.08.2025 | 45.236,83 | 45.437,62 | 45.192,29 | 45.418,07 | 0,30% | - |
| 25.08.2025 | 45.605,25 | 45.605,25 | 45.273,09 | 45.282,47 | -0,77% | - |
| 22.08.2025 | 44.952,88 | 45.757,84 | 44.952,88 | 45.631,74 | 1,89% | - |
| 21.08.2025 | 44.808,21 | 44.892,61 | 44.579,03 | 44.785,50 | -0,34% | - |
| 20.08.2025 | 44.922,70 | 45.033,75 | 44.767,97 | 44.938,31 | 0,04% | - |
| 19.08.2025 | 44.952,36 | 45.207,39 | 44.816,50 | 44.922,27 | 0,02% | - |
| 18.08.2025 | 44.963,17 | 44.998,83 | 44.868,32 | 44.911,82 | -0,08% | - |
| 15.08.2025 | 45.159,91 | 45.203,52 | 44.897,98 | 44.946,12 | 0,08% | - |
| 14.08.2025 | 44.890,84 | 44.948,70 | 44.690,50 | 44.911,26 | -0,02% | - |
| 13.08.2025 | 44.571,53 | 44.949,12 | 44.571,53 | 44.922,27 | 1,04% | - |
| 12.08.2025 | 44.050,53 | 44.497,59 | 44.050,53 | 44.458,61 | 1,10% | - |
| 11.08.2025 | 44.184,36 | 44.273,03 | 43.911,31 | 43.975,09 | -0,45% | - |
| 08.08.2025 | 44.044,95 | 44.272,75 | 44.028,94 | 44.175,61 | 0,47% | - |
| 07.08.2025 | 44.430,09 | 44.498,43 | 43.799,20 | 43.968,64 | -0,51% | - |
| 06.08.2025 | 44.196,61 | 44.290,09 | 44.017,71 | 44.193,12 | 0,18% | - |
| 05.08.2025 | 44.200,07 | 44.308,50 | 43.923,81 | 44.111,74 | -0,14% | - |
| 04.08.2025 | 43.724,02 | 44.188,36 | 43.724,02 | 44.173,64 | 1,34% | - |
| 01.08.2025 | 43.781,77 | 43.781,77 | 43.340,68 | 43.588,58 | -1,23% | - |
| 31.07.2025 | 44.665,82 | 44.665,82 | 44.049,01 | 44.130,98 | -0,74% | - |
| 30.07.2025 | 44.677,90 | 44.739,53 | 44.261,71 | 44.461,28 | -0,38% | - |
| 29.07.2025 | 44.833,74 | 44.883,66 | 44.568,83 | 44.632,99 | -0,46% | - |
| 28.07.2025 | 44.946,98 | 44.946,98 | 44.739,96 | 44.837,56 | -0,14% | - |
| 25.07.2025 | 44.757,28 | 44.944,46 | 44.650,59 | 44.901,92 | 0,47% | - |
| 24.07.2025 | 44.776,41 | 44.912,27 | 44.674,57 | 44.693,91 | -0,70% | - |
| 23.07.2025 | 44.661,12 | 45.016,71 | 44.638,44 | 45.010,29 | 1,14% | - |
| 22.07.2025 | 44.338,62 | 44.542,53 | 44.272,60 | 44.502,44 | 0,40% | - |
| 21.07.2025 | 44.368,40 | 44.601,85 | 44.311,42 | 44.323,07 | -0,04% | - |
| 18.07.2025 | 44.571,68 | 44.571,68 | 44.224,59 | 44.342,19 | -0,32% | - |
| 17.07.2025 | 44.229,88 | 44.558,05 | 44.200,04 | 44.484,49 | 0,52% | - |
| 16.07.2025 | 44.152,74 | 44.260,19 | 43.758,98 | 44.254,78 | 0,53% | - |
| 15.07.2025 | 44.459,84 | 44.504,27 | 44.002,39 | 44.023,29 | -0,98% | - |
| 14.07.2025 | 44.346,15 | 44.472,13 | 44.237,28 | 44.459,65 | 0,20% | - |
| 11.07.2025 | 44.480,77 | 44.480,77 | 44.275,25 | 44.371,51 | -0,63% | - |
| 10.07.2025 | 44.427,75 | 44.775,47 | 44.372,92 | 44.650,64 | 0,43% | - |
| 09.07.2025 | 44.327,13 | 44.556,68 | 44.225,88 | 44.458,30 | 0,49% | - |
| 08.07.2025 | 44.378,58 | 44.436,96 | 44.201,37 | 44.240,76 | -0,37% | - |
| 07.07.2025 | 44.803,36 | 44.803,36 | 44.160,32 | 44.406,36 | -0,94% | - |
| 03.07.2025 | 44.565,75 | 44.885,83 | 44.550,42 | 44.828,53 | 0,77% | - |
| 02.07.2025 | 44.455,66 | 44.557,82 | 44.354,01 | 44.484,42 | -0,02% | - |
| 01.07.2025 | 44.061,49 | 44.604,15 | 44.013,54 | 44.494,94 | 0,91% | - |
| 30.06.2025 | 44.020,66 | 44.138,69 | 43.889,16 | 44.094,77 | 0,63% | - |
| 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% | - |