Aktienkurse zur Dow Jones Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
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%	-
12.06.2026	51.202,26	51.202,26	51.202,26	51.202,26	0,70%	-
11.06.2026	50.848,75	50.848,75	50.848,75	50.848,75	1,86%	-
10.06.2026	49.918,78	49.918,78	49.918,78	49.918,78	-1,87%	-
09.06.2026	50.872,45	50.875,44	50.857,58	50.872,11	0,17%	-
08.06.2026	50.786,01	50.786,01	50.786,01	50.786,01	-0,16%	-
05.06.2026	50.866,78	50.866,78	50.866,78	50.866,78	-1,35%	-
04.06.2026	51.561,93	51.561,93	51.561,93	51.561,93	1,73%	-
03.06.2026	50.687,07	50.687,07	50.687,07	50.687,07	-1,21%	-
02.06.2026	51.307,79	51.307,79	51.307,79	51.307,79	0,45%	-
01.06.2026	51.078,94	51.078,94	51.078,88	51.078,88	0,09%	-
29.05.2026	51.010,91	51.048,65	51.009,13	51.032,46	0,72%	-
28.05.2026	50.658,47	50.669,77	50.658,47	50.668,97	0,05%	-
27.05.2026	50.644,28	50.644,28	50.644,28	50.644,28	0,36%	-
26.05.2026	50.462,54	50.462,54	50.461,68	50.461,68	-0,23%	-
22.05.2026	50.613,55	50.621,71	50.575,79	50.579,70	0,58%	-
21.05.2026	50.285,66	50.285,66	50.285,66	50.285,66	0,55%	-
20.05.2026	50.013,46	50.021,59	50.001,71	50.009,35	1,31%	-
19.05.2026	49.363,88	49.363,88	49.363,88	49.363,88	-0,65%	-
18.05.2026	49.686,12	49.686,12	49.686,12	49.686,12	0,32%	-
15.05.2026	49.526,11	49.526,17	49.526,11	49.526,17	-1,07%	-
14.05.2026	50.063,46	50.073,66	50.063,46	50.064,20	0,75%	-
13.05.2026	49.693,20	49.693,20	49.693,20	49.693,20	-0,14%	-
12.05.2026	49.760,56	49.760,56	49.760,56	49.760,56	0,11%	-
11.05.2026	49.687,55	49.709,62	49.680,84	49.704,47	0,19%	-
08.05.2026	49.609,16	49.609,16	49.609,16	49.609,16	0,02%	-
07.05.2026	49.596,60	49.596,97	49.596,60	49.596,97	-0,63%	-
06.05.2026	49.910,59	49.910,59	49.910,59	49.910,59	1,24%	-
05.05.2026	49.298,25	49.298,25	49.298,25	49.298,25	0,73%	-
04.05.2026	48.941,90	48.941,90	48.941,90	48.941,90	-1,13%	-
01.05.2026	49.548,62	49.552,59	49.496,47	49.499,27	-0,31%	-
30.04.2026	49.652,14	49.652,14	49.652,14	49.652,14	1,62%	-
29.04.2026	48.861,81	48.861,81	48.861,81	48.861,81	-0,57%	-
28.04.2026	49.136,45	49.141,93	49.136,15	49.141,93	-0,05%	-
27.04.2026	49.167,79	49.167,79	49.167,79	49.167,79	-0,02%	-
24.04.2026	49.153,86	49.187,50	49.094,24	49.176,00	-0,27%	-
23.04.2026	49.310,32	49.310,32	49.310,32	49.310,32	-0,36%	-
22.04.2026	49.490,03	49.490,03	49.490,03	49.490,03	0,69%	-
21.04.2026	49.149,85	49.149,85	49.149,38	49.149,38	-0,59%	-
20.04.2026	49.442,56	49.442,56	49.442,56	49.442,56	-0,01%	-
17.04.2026	49.447,43	49.447,43	49.447,43	49.447,43	1,79%	-
16.04.2026	48.578,72	48.578,72	48.578,72	48.578,72	0,24%	-
15.04.2026	48.463,72	48.463,72	48.463,72	48.463,72	-0,15%	-
14.04.2026	48.533,82	48.551,26	48.533,82	48.535,99	0,66%	-
13.04.2026	48.218,25	48.218,25	48.218,25	48.218,25	0,63%	-
10.04.2026	47.901,12	47.921,34	47.896,29	47.916,57	-0,56%	-
09.04.2026	48.185,80	48.185,80	48.185,80	48.185,80	0,58%	-
08.04.2026	47.909,92	47.909,92	47.909,92	47.909,92	2,85%	-