42.564,82
-0,84%
Echtzeit-Aktienkurs Dow Jones
Bid:
Ask:
Aktienkurse zur Dow Jones Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 42.498,52 | 42.571,86 | 42.498,19 | 42.566,51 | -0,83% | - |
| 22.10.2024 | 42.979,88 | 42.998,39 | 42.923,32 | 42.924,89 | -0,02% | - |
| 21.10.2024 | 42.908,86 | 42.937,60 | 42.908,86 | 42.931,60 | -0,80% | - |
| 18.10.2024 | 43.244,85 | 43.285,94 | 43.242,18 | 43.275,91 | 0,09% | - |
| 17.10.2024 | 43.257,47 | 43.262,77 | 43.238,72 | 43.239,05 | 0,37% | - |
| 16.10.2024 | 43.060,48 | 43.083,02 | 43.058,86 | 43.077,70 | 0,79% | - |
| 15.10.2024 | 42.736,48 | 42.775,70 | 42.705,32 | 42.740,42 | -0,75% | - |
| 14.10.2024 | 43.065,22 | 43.065,22 | 43.065,22 | 43.065,22 | 0,47% | - |
| 11.10.2024 | 42.866,13 | 42.871,38 | 42.860,22 | 42.863,86 | 0,97% | - |
| 10.10.2024 | 42.454,12 | 42.454,12 | 42.454,12 | 42.454,12 | -0,14% | - |
| 09.10.2024 | 42.516,58 | 42.562,01 | 42.499,12 | 42.512,00 | 1,03% | - |
| 08.10.2024 | 42.102,87 | 42.103,73 | 42.072,34 | 42.080,37 | 0,30% | - |
| 07.10.2024 | 42.289,51 | 42.293,64 | 41.831,74 | 41.954,24 | -0,94% | - |
| 04.10.2024 | 42.248,26 | 42.361,38 | 41.972,11 | 42.352,75 | 0,81% | - |
| 03.10.2024 | 42.099,53 | 42.125,84 | 41.847,81 | 42.011,59 | -0,44% | - |
| 02.10.2024 | 42.125,14 | 42.259,52 | 41.968,79 | 42.196,52 | 0,09% | - |
| 01.10.2024 | 42.262,97 | 42.322,36 | 41.945,63 | 42.156,97 | -0,41% | - |
| 30.09.2024 | 42.289,75 | 42.347,66 | 41.929,07 | 42.330,15 | 0,04% | - |
| 27.09.2024 | 42.227,95 | 42.628,32 | 42.227,95 | 42.313,00 | 0,33% | - |
| 26.09.2024 | 42.113,42 | 42.224,15 | 42.036,28 | 42.175,11 | 0,62% | - |
| 25.09.2024 | 42.236,09 | 42.299,64 | 41.859,73 | 41.914,75 | -0,70% | - |
| 24.09.2024 | 42.234,99 | 42.281,06 | 42.056,82 | 42.208,22 | 0,20% | - |
| 23.09.2024 | 42.060,40 | 42.190,05 | 42.012,22 | 42.124,65 | 0,15% | - |
| 20.09.2024 | 41.959,43 | 42.138,41 | 41.865,95 | 42.063,36 | 0,09% | - |
| 19.09.2024 | 41.972,56 | 42.160,91 | 41.832,09 | 42.025,19 | 1,26% | - |
| 18.09.2024 | 41.628,91 | 41.981,97 | 41.449,00 | 41.503,10 | -0,25% | - |
| 17.09.2024 | 41.723,78 | 41.835,28 | 41.470,69 | 41.606,18 | -0,04% | - |
| 16.09.2024 | 41.435,17 | 41.733,97 | 41.435,17 | 41.622,08 | 0,55% | - |
| 13.09.2024 | 41.153,70 | 41.533,84 | 41.128,70 | 41.393,78 | 0,72% | - |
| 12.09.2024 | 40.862,11 | 41.107,35 | 40.665,53 | 41.096,77 | 0,58% | - |
| 11.09.2024 | 40.638,76 | 40.903,68 | 39.993,07 | 40.861,71 | 0,31% | - |
| 10.09.2024 | 40.916,50 | 40.916,50 | 40.417,48 | 40.736,96 | -0,23% | - |
| 09.09.2024 | 40.555,11 | 41.000,24 | 40.518,06 | 40.829,59 | 1,20% | - |
| 06.09.2024 | 40.756,81 | 41.009,39 | 40.297,33 | 40.345,41 | -1,01% | - |
| 05.09.2024 | 41.056,33 | 41.084,78 | 40.519,08 | 40.755,75 | -0,54% | - |
| 04.09.2024 | 40.872,06 | 41.172,59 | 40.840,89 | 40.974,97 | 0,09% | - |
| 03.09.2024 | 41.489,67 | 41.489,67 | 40.778,09 | 40.936,93 | -1,51% | - |
| 30.08.2024 | 41.366,16 | 41.585,21 | 41.145,85 | 41.563,08 | 0,55% | - |
| 29.08.2024 | 41.345,50 | 41.577,97 | 41.086,81 | 41.335,05 | 0,59% | - |
| 28.08.2024 | 41.250,17 | 41.351,11 | 40.842,29 | 41.091,42 | -0,39% | - |
| 27.08.2024 | 41.186,28 | 41.271,75 | 41.109,42 | 41.250,50 | 0,02% | - |
| 26.08.2024 | 41.200,84 | 41.420,05 | 41.140,23 | 41.240,52 | 0,16% | - |
| 23.08.2024 | 40.879,12 | 41.207,92 | 40.842,96 | 41.175,08 | 1,14% | - |
| 22.08.2024 | 40.932,23 | 41.026,64 | 40.584,47 | 40.712,78 | -0,43% | - |
| 21.08.2024 | 40.881,03 | 40.974,40 | 40.738,43 | 40.890,49 | 0,14% | - |
| 20.08.2024 | 40.874,52 | 40.909,38 | 40.756,65 | 40.834,97 | -0,15% | - |
| 19.08.2024 | 40.670,83 | 40.907,32 | 40.670,83 | 40.896,53 | 0,58% | - |
| 16.08.2024 | 40.528,86 | 40.726,03 | 40.453,58 | 40.659,76 | 0,24% | - |
| 15.08.2024 | 40.295,74 | 40.590,51 | 40.295,74 | 40.563,06 | 1,39% | - |
| 14.08.2024 | 39.800,59 | 40.068,75 | 39.737,20 | 40.008,39 | 0,61% | - |
| 13.08.2024 | 39.445,27 | 39.792,80 | 39.392,41 | 39.765,64 | 1,04% | - |
| 12.08.2024 | 39.556,01 | 39.587,06 | 39.251,72 | 39.357,01 | -0,36% | - |
| 09.08.2024 | 39.408,06 | 39.628,66 | 39.230,43 | 39.497,54 | 0,13% | - |
| 08.08.2024 | 38.940,38 | 39.508,40 | 38.922,79 | 39.446,49 | 1,76% | - |
| 07.08.2024 | 39.230,09 | 39.477,96 | 38.731,51 | 38.763,45 | -0,60% | - |
| 06.08.2024 | 38.736,22 | 39.449,53 | 38.638,30 | 38.997,66 | 0,76% | - |
| 05.08.2024 | 39.056,19 | 39.056,19 | 38.499,27 | 38.703,27 | -2,60% | - |
| 02.08.2024 | 40.075,33 | 40.075,33 | 39.358,68 | 39.737,26 | -1,51% | - |
| 01.08.2024 | 40.916,96 | 41.096,66 | 40.098,57 | 40.347,97 | -1,21% | - |
| 31.07.2024 | 40.768,88 | 41.198,63 | 40.655,89 | 40.842,79 | 0,24% | - |
| 30.07.2024 | 40.622,13 | 40.866,25 | 40.529,95 | 40.743,33 | 0,50% | - |
| 29.07.2024 | 40.665,71 | 40.682,49 | 40.388,83 | 40.539,93 | -0,12% | - |
| 26.07.2024 | 40.140,86 | 40.753,83 | 40.140,86 | 40.589,34 | 1,64% | - |
| 25.07.2024 | 39.828,63 | 40.438,82 | 39.817,50 | 39.935,07 | 0,20% | - |
| 24.07.2024 | 40.210,63 | 40.258,44 | 39.807,45 | 39.853,87 | -1,25% | - |
| 23.07.2024 | 40.443,73 | 40.527,89 | 40.319,70 | 40.358,09 | -0,14% | - |
| 22.07.2024 | 40.414,49 | 40.472,53 | 40.222,77 | 40.415,44 | 0,32% | - |
| 19.07.2024 | 40.592,35 | 40.626,16 | 40.203,27 | 40.287,53 | -0,93% | - |
| 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% | - |