Aktienkurse zur Dow Jones Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
12.11.2026	52.297,09	52.297,09	52.297,09	52.297,09	-0,36%	-
11.11.2026	52.486,49	52.486,49	52.486,49	52.486,49	0,49%	-
10.11.2026	52.231,89	52.231,89	52.231,89	52.231,89	-0,30%	-
09.11.2026	52.389,75	52.389,75	52.389,75	52.389,75	2,15%	-
06.11.2026	51.285,73	51.285,73	51.285,73	51.285,73	-0,46%	-
05.11.2026	51.523,06	51.523,06	51.523,06	51.523,06	-3,44%	-
04.11.2026	53.356,12	53.356,12	53.356,12	53.356,12	3,03%	-
03.11.2026	51.786,72	51.786,72	51.786,72	51.786,72	-0,38%	-
02.11.2026	51.986,30	51.986,30	51.983,98	51.983,98	0,41%	-
30.10.2026	51.770,31	51.770,31	51.770,31	51.770,31	-1,09%	-
29.10.2026	52.326,54	52.345,80	52.326,54	52.342,56	-0,25%	-
28.10.2026	52.511,90	52.523,86	52.468,98	52.475,10	0,19%	-
27.10.2026	52.399,65	52.404,76	52.377,57	52.377,57	0,03%	-
26.10.2026	52.339,66	52.365,34	52.336,14	52.361,58	0,28%	-
23.10.2026	52.215,16	52.215,16	52.215,16	52.215,16	-1,23%	-
22.10.2026	52.867,98	52.867,98	52.867,98	52.867,98	0,02%	-
21.10.2026	52.856,09	52.856,09	52.856,09	52.856,09	0,69%	-
20.10.2026	52.495,88	52.495,88	52.495,88	52.495,88	1,02%	-
19.10.2026	51.959,34	51.975,87	51.953,14	51.966,03	-0,07%	-
16.10.2026	52.002,41	52.002,41	52.002,41	52.002,41	0,47%	-
15.10.2026	51.738,22	51.760,70	51.733,74	51.759,71	0,27%	-
14.10.2026	51.621,48	51.621,48	51.621,48	51.621,48	-0,09%	-
13.10.2026	51.670,10	51.670,10	51.670,10	51.670,10	-0,35%	-
12.10.2026	51.844,56	51.866,67	51.840,83	51.850,55	0,38%	-
09.10.2026	51.654,95	51.654,95	51.654,95	51.654,95	0,83%	-
08.10.2026	51.231,64	51.231,64	51.231,64	51.231,64	0,10%	-
07.10.2026	51.179,22	51.180,17	51.179,22	51.179,87	-0,66%	-
06.10.2026	51.521,28	51.521,28	51.521,28	51.521,28	0,49%	-
05.10.2026	51.265,70	51.268,61	51.252,12	51.267,90	0,18%	-
02.10.2026	51.176,96	51.176,96	51.176,96	51.176,96	0,49%	-
01.10.2026	50.926,56	50.926,56	50.926,56	50.926,56	0,04%	-
30.09.2026	50.997,63	51.020,36	50.906,05	50.906,05	-0,86%	-
29.09.2026	51.349,92	51.349,92	51.349,92	51.349,92	-0,26%	-
28.09.2026	51.460,06	51.495,57	51.456,79	51.481,51	-0,67%	-
25.09.2026	51.822,69	51.832,45	51.806,27	51.828,62	0,93%	-
24.09.2026	51.342,70	51.360,68	51.338,81	51.349,98	-0,31%	-
23.09.2026	51.511,59	51.511,59	51.511,59	51.511,59	-0,68%	-
22.09.2026	51.863,69	51.863,69	51.863,69	51.863,69	-0,36%	-
21.09.2026	52.048,83	52.048,83	52.048,83	52.048,83	0,71%	-
18.09.2026	51.682,64	51.682,64	51.682,64	51.682,64	-0,18%	-
17.09.2026	51.778,04	51.778,04	51.778,04	51.778,04	0,61%	-
16.09.2026	51.461,90	51.461,90	51.461,90	51.461,90	-1,21%	-
15.09.2026	52.093,11	52.093,11	52.093,11	52.093,11	-0,63%	-
14.09.2026	52.421,20	52.421,20	52.421,20	52.421,20	-0,29%	-
11.09.2026	52.573,29	52.573,29	52.573,29	52.573,29	0,98%	-
10.09.2026	52.064,10	52.064,10	52.064,10	52.064,10	-0,60%	-
09.09.2026	52.380,66	52.380,66	52.380,66	52.380,66	-0,77%	-
08.09.2026	52.794,32	52.872,91	52.744,34	52.786,07	-1,18%	-
04.09.2026	53.414,25	53.414,25	53.414,25	53.414,25	-0,51%	-
03.09.2026	53.685,82	53.686,11	53.685,82	53.686,11	1,18%	-
02.09.2026	53.061,95	53.061,95	53.061,95	53.061,95	0,56%	-
01.09.2026	52.766,88	52.766,88	52.766,88	52.766,88	-0,79%	-
31.08.2026	53.234,55	53.259,50	53.179,77	53.185,90	-0,70%	-
28.08.2026	53.559,99	53.559,99	53.559,99	53.559,99	-0,02%	-
27.08.2026	53.566,25	53.580,32	53.553,66	53.569,44	0,20%	-
26.08.2026	53.463,88	53.463,88	53.463,88	53.463,88	-0,21%	-
25.08.2026	53.577,40	53.577,40	53.577,40	53.577,40	0,30%	-
24.08.2026	53.417,05	53.417,28	53.417,05	53.417,16	0,26%	-
21.08.2026	53.277,01	53.277,01	53.277,01	53.277,01	0,98%	-
20.08.2026	52.759,21	52.759,21	52.759,21	52.759,21	-1,32%	-
19.08.2026	53.463,05	53.463,05	53.463,05	53.463,05	0,22%	-
18.08.2026	53.345,87	53.345,87	53.341,09	53.343,40	-0,22%	-
17.08.2026	53.459,78	53.459,78	53.459,78	53.459,78	-0,51%	-
14.08.2026	53.732,41	53.732,41	53.732,41	53.732,41	-0,20%	-
13.08.2026	53.840,14	53.840,14	53.839,99	53.839,99	0,13%	-
12.08.2026	53.749,86	53.783,29	53.747,38	53.770,27	-0,04%	-
11.08.2026	53.791,85	53.791,85	53.791,85	53.791,85	-0,34%	-
10.08.2026	53.911,19	53.979,45	53.887,60	53.975,98	-0,11%	-
07.08.2026	54.036,93	54.036,93	54.036,93	54.036,93	0,28%	-
06.08.2026	53.843,78	53.901,57	53.835,02	53.885,10	-0,85%	-
05.08.2026	54.349,12	54.349,12	54.349,12	54.349,12	0,49%	-
04.08.2026	54.085,94	54.086,06	54.085,88	54.085,88	1,71%	-
03.08.2026	53.187,27	53.230,08	53.175,47	53.178,41	1,32%	-
31.07.2026	52.485,03	52.485,03	52.485,03	52.485,03	0,53%	-
30.07.2026	52.208,06	52.208,06	52.208,06	52.208,06	1,19%	-
29.07.2026	51.594,14	51.594,14	51.594,14	51.594,14	-2,19%	-
28.07.2026	52.747,32	52.747,32	52.747,32	52.747,32	1,03%	-
27.07.2026	52.209,69	52.210,23	52.209,69	52.210,08	0,51%	-
24.07.2026	51.929,93	51.951,84	51.929,93	51.947,25	0,46%	-
23.07.2026	51.693,74	51.722,70	51.686,15	51.711,65	-0,97%	-
22.07.2026	52.218,58	52.218,58	52.218,58	52.218,58	-0,01%	-
21.07.2026	52.222,90	52.228,89	52.218,52	52.224,64	0,74%	-
20.07.2026	51.845,04	51.876,14	51.821,04	51.839,26	-0,59%	-
17.07.2026	52.146,42	52.146,42	52.146,42	52.146,42	-0,77%	-
16.07.2026	52.552,97	52.552,97	52.552,97	52.552,97	-0,20%	-
15.07.2026	52.659,19	52.665,14	52.633,35	52.658,64	0,29%	-
14.07.2026	52.508,27	52.508,27	52.508,27	52.508,27	0,02%	-
13.07.2026	52.498,82	52.498,82	52.498,64	52.498,64	-0,26%	-
10.07.2026	52.637,01	52.637,01	52.637,01	52.637,01	0,29%	-
09.07.2026	52.487,41	52.487,41	52.487,41	52.487,41	0,27%	-
08.07.2026	52.348,39	52.348,39	52.348,39	52.348,39	-1,09%	-
07.07.2026	52.925,15	52.925,15	52.925,15	52.925,15	-0,25%	-
06.07.2026	53.056,80	53.056,80	53.055,91	53.055,91	0,29%	-
02.07.2026	52.898,23	52.900,07	52.898,23	52.900,07	1,14%	-
01.07.2026	52.327,49	52.336,64	52.305,24	52.305,24	-0,03%	-
30.06.2026	52.319,20	52.319,20	52.319,20	52.319,20	1,46%	-
18.06.2026	51.564,70	51.564,70	51.564,70	51.564,70	0,14%	-
17.06.2026	51.492,55	51.492,55	51.492,55	51.492,55	-0,98%	-
16.06.2026	51.999,67	51.999,67	51.999,67	51.999,67	0,64%	-
15.06.2026	51.682,97	51.695,62	51.659,83	51.671,03	0,92%	-