39,550$
-1,45%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 40,34 | 40,60 | 39,50 | 39,55 | -1,45% | 7.121.058,00 |
| 31.12.2024 | 39,54 | 40,28 | 39,43 | 40,13 | 1,75% | 6.867.187,00 |
| 30.12.2024 | 39,90 | 39,92 | 39,23 | 39,44 | -1,47% | 7.769.211,00 |
| 27.12.2024 | 40,12 | 40,70 | 39,90 | 40,03 | -0,47% | 4.752.258,00 |
| 26.12.2024 | 39,86 | 40,37 | 39,85 | 40,22 | 0,32% | 5.233.359,00 |
| 24.12.2024 | 39,91 | 40,18 | 39,43 | 40,09 | 0,30% | 3.784.125,00 |
| 23.12.2024 | 39,99 | 40,26 | 39,68 | 39,97 | 0,08% | 6.509.554,00 |
| 20.12.2024 | 39,00 | 40,29 | 38,85 | 39,94 | 2,15% | 17.466.291,00 |
| 19.12.2024 | 40,15 | 40,58 | 39,09 | 39,10 | -2,62% | 9.530.431,00 |
| 18.12.2024 | 40,85 | 41,36 | 40,11 | 40,15 | -1,04% | 11.526.563,00 |
| 17.12.2024 | 40,30 | 40,95 | 40,25 | 40,57 | 1,15% | 9.650.567,00 |
| 16.12.2024 | 40,36 | 40,69 | 40,04 | 40,11 | -1,84% | 8.223.176,00 |
| 13.12.2024 | 41,25 | 41,25 | 40,43 | 40,86 | -1,02% | 7.379.333,00 |
| 12.12.2024 | 41,46 | 41,74 | 41,23 | 41,28 | -0,53% | 5.729.734,00 |
| 11.12.2024 | 42,23 | 42,23 | 41,26 | 41,50 | -1,61% | 7.123.594,00 |
| 10.12.2024 | 42,42 | 42,57 | 41,78 | 42,18 | -1,29% | 7.537.686,00 |
| 09.12.2024 | 43,86 | 44,04 | 42,42 | 42,73 | 1,76% | 12.791.443,00 |
| 06.12.2024 | 42,35 | 42,54 | 41,73 | 41,99 | -0,47% | 8.613.540,00 |
| 05.12.2024 | 42,77 | 43,02 | 41,82 | 42,19 | -1,54% | 9.711.066,00 |
| 04.12.2024 | 43,55 | 43,62 | 42,22 | 42,85 | -2,33% | 10.704.167,00 |
| 03.12.2024 | 44,39 | 44,49 | 43,79 | 43,87 | -1,15% | 9.343.221,00 |
| 02.12.2024 | 44,28 | 44,55 | 43,77 | 44,38 | 0,38% | 7.334.476,00 |
| 29.11.2024 | 43,96 | 44,25 | 43,65 | 44,21 | -0,96% | 4.338.393,00 |
| 27.11.2024 | 44,64 | 45,08 | 44,56 | 44,64 | 0,22% | 5.700.962,00 |
| 26.11.2024 | 45,41 | 45,51 | 44,10 | 44,54 | -2,90% | 9.207.785,00 |
| 25.11.2024 | 45,82 | 46,35 | 45,47 | 45,87 | 0,90% | 9.253.585,00 |
| 22.11.2024 | 44,76 | 45,54 | 44,66 | 45,46 | 3,48% | 5.458.207,00 |
| 20.11.2024 | 43,55 | 44,03 | 43,33 | 43,93 | 0,64% | 4.762.844,00 |
| 19.11.2024 | 43,72 | 44,00 | 43,35 | 43,65 | -1,29% | 6.250.845,00 |
| 18.11.2024 | 44,13 | 44,55 | 44,04 | 44,22 | 0,41% | 4.867.313,00 |
| 15.11.2024 | 44,59 | 44,83 | 44,00 | 44,04 | -1,23% | 9.760.482,00 |
| 14.11.2024 | 44,99 | 45,13 | 44,37 | 44,59 | -0,89% | 5.537.453,00 |
| 13.11.2024 | 44,94 | 45,12 | 44,70 | 44,99 | -0,11% | 5.953.504,00 |
| 12.11.2024 | 46,01 | 46,36 | 44,91 | 45,04 | -2,66% | 7.035.245,00 |
| 11.11.2024 | 46,52 | 46,98 | 46,17 | 46,27 | -0,47% | 6.721.035,00 |
| 08.11.2024 | 48,59 | 48,59 | 46,38 | 46,49 | -4,93% | 12.554.494,00 |
| 07.11.2024 | 48,54 | 48,92 | 48,02 | 48,90 | 1,14% | 20.246.391,00 |
| 06.11.2024 | 49,70 | 49,70 | 47,98 | 48,35 | 0,94% | 8.819.431,00 |
| 05.11.2024 | 47,80 | 47,90 | 47,16 | 47,90 | -0,10% | 7.017.825,00 |
| 04.11.2024 | 48,30 | 48,68 | 47,44 | 47,95 | -2,08% | 14.068.029,00 |
| 01.11.2024 | 49,50 | 49,72 | 48,86 | 48,97 | -0,83% | 4.950.192,00 |
| 31.10.2024 | 49,26 | 49,64 | 49,17 | 49,38 | 0,08% | 4.721.479,00 |
| 30.10.2024 | 49,40 | 50,14 | 49,14 | 49,34 | -0,28% | 4.770.480,00 |
| 29.10.2024 | 49,84 | 49,98 | 49,32 | 49,48 | -1,26% | 4.858.684,00 |
| 28.10.2024 | 49,84 | 50,15 | 49,47 | 50,11 | 0,82% | 6.454.608,00 |
| 25.10.2024 | 50,62 | 50,73 | 49,69 | 49,70 | -2,53% | 5.879.923,00 |
| 24.10.2024 | 52,02 | 52,16 | 50,72 | 50,99 | -0,97% | 5.785.395,00 |
| 23.10.2024 | 51,73 | 51,99 | 51,12 | 51,49 | -1,11% | 4.514.209,00 |
| 22.10.2024 | 52,24 | 52,30 | 51,59 | 52,07 | -0,27% | 4.407.343,00 |
| 21.10.2024 | 53,15 | 53,19 | 52,11 | 52,21 | -1,69% | 3.520.185,00 |
| 18.10.2024 | 53,48 | 53,48 | 52,82 | 53,11 | 0,06% | 2.391.523,00 |
| 17.10.2024 | 53,00 | 53,22 | 52,74 | 53,08 | 0,26% | 3.577.071,00 |
| 16.10.2024 | 52,60 | 53,32 | 52,36 | 52,94 | 0,70% | 4.487.207,00 |
| 15.10.2024 | 53,30 | 53,56 | 52,56 | 52,57 | -1,81% | 4.191.787,00 |
| 14.10.2024 | 53,60 | 53,83 | 53,33 | 53,54 | -0,45% | 2.724.367,00 |
| 11.10.2024 | 53,75 | 54,17 | 53,70 | 53,78 | 0,30% | 4.286.774,00 |
| 10.10.2024 | 53,42 | 54,05 | 53,30 | 53,62 | 0,37% | 2.486.618,00 |
| 09.10.2024 | 53,08 | 53,72 | 52,87 | 53,42 | 0,39% | 3.166.218,00 |
| 08.10.2024 | 53,75 | 53,95 | 53,12 | 53,21 | -2,58% | 4.206.835,00 |
| 07.10.2024 | 55,02 | 55,14 | 54,23 | 54,62 | -1,30% | 3.061.078,00 |
| 04.10.2024 | 55,10 | 55,63 | 54,91 | 55,34 | 1,54% | 3.443.515,00 |
| 03.10.2024 | 54,46 | 54,74 | 53,90 | 54,50 | -0,33% | 3.749.461,00 |
| 02.10.2024 | 54,68 | 55,08 | 54,39 | 54,68 | 0,26% | 6.312.550,00 |
| 01.10.2024 | 54,57 | 54,84 | 54,16 | 54,54 | -0,16% | 5.395.359,00 |
| 30.09.2024 | 55,09 | 55,35 | 53,97 | 54,63 | -0,82% | 5.472.195,00 |
| 27.09.2024 | 55,00 | 55,67 | 54,64 | 55,08 | 0,66% | 5.456.634,00 |
| 26.09.2024 | 53,46 | 54,76 | 53,44 | 54,72 | 3,56% | 5.655.615,00 |
| 25.09.2024 | 53,66 | 53,73 | 52,54 | 52,84 | -1,14% | 3.748.840,00 |
| 24.09.2024 | 52,69 | 53,68 | 52,63 | 53,45 | 2,71% | 4.672.061,00 |
| 23.09.2024 | 51,87 | 52,24 | 51,61 | 52,04 | 0,64% | 5.028.599,00 |
| 20.09.2024 | 52,64 | 52,80 | 51,30 | 51,71 | -2,23% | 8.238.050,00 |
| 19.09.2024 | 52,55 | 53,21 | 52,26 | 52,89 | 2,42% | 4.741.613,00 |
| 18.09.2024 | 51,65 | 52,29 | 51,32 | 51,64 | 0,25% | 3.345.995,00 |
| 17.09.2024 | 50,84 | 51,86 | 50,71 | 51,51 | 1,68% | 3.902.536,00 |
| 16.09.2024 | 50,31 | 51,04 | 50,28 | 50,66 | 1,02% | 3.188.767,00 |
| 13.09.2024 | 50,40 | 51,00 | 50,03 | 50,15 | -0,22% | 4.410.616,00 |
| 12.09.2024 | 50,68 | 50,91 | 49,52 | 50,26 | -0,93% | 5.677.010,00 |
| 11.09.2024 | 50,88 | 50,97 | 49,76 | 50,73 | -0,18% | 3.716.497,00 |
| 10.09.2024 | 51,30 | 51,36 | 50,50 | 50,82 | -0,94% | 3.193.504,00 |
| 09.09.2024 | 50,73 | 51,79 | 50,73 | 51,30 | 1,22% | 4.018.782,00 |
| 06.09.2024 | 51,25 | 51,71 | 50,37 | 50,68 | -1,23% | 4.138.854,00 |
| 05.09.2024 | 51,62 | 51,73 | 51,03 | 51,31 | -0,52% | 4.505.250,00 |
| 04.09.2024 | 51,92 | 52,51 | 51,37 | 51,58 | -0,67% | 3.774.575,00 |
| 03.09.2024 | 52,72 | 53,06 | 51,82 | 51,93 | -3,08% | 3.889.344,00 |
| 30.08.2024 | 53,19 | 53,60 | 52,81 | 53,58 | -0,52% | 5.339.331,00 |
| 29.08.2024 | 53,91 | 54,25 | 53,07 | 53,86 | 0,65% | 3.056.385,00 |
| 28.08.2024 | 53,35 | 53,79 | 53,24 | 53,51 | -0,48% | 2.627.433,00 |
| 27.08.2024 | 53,89 | 54,12 | 53,62 | 53,77 | -0,48% | 3.649.305,00 |
| 26.08.2024 | 54,10 | 54,56 | 53,93 | 54,03 | 0,93% | 2.794.655,00 |
| 23.08.2024 | 53,01 | 54,01 | 52,90 | 53,53 | 1,85% | 4.901.301,00 |
| 22.08.2024 | 53,11 | 53,18 | 52,50 | 52,56 | -0,74% | 2.886.518,00 |
| 21.08.2024 | 53,00 | 53,12 | 52,81 | 52,95 | 0,44% | 2.809.446,00 |
| 20.08.2024 | 53,53 | 53,55 | 52,54 | 52,72 | -1,73% | 4.391.315,00 |
| 19.08.2024 | 54,00 | 54,14 | 53,57 | 53,65 | -0,48% | 2.095.045,00 |
| 16.08.2024 | 53,74 | 53,98 | 53,40 | 53,91 | 0,07% | 6.033.914,00 |
| 15.08.2024 | 53,56 | 54,08 | 53,22 | 53,87 | 2,10% | 3.486.098,00 |
| 14.08.2024 | 52,84 | 53,02 | 52,43 | 52,76 | 0,00% | 2.309.872,00 |
| 13.08.2024 | 52,22 | 52,86 | 52,21 | 52,76 | 1,03% | 2.370.250,00 |
| 12.08.2024 | 52,77 | 52,95 | 52,12 | 52,22 | -0,84% | 2.540.828,00 |
| 09.08.2024 | 52,57 | 52,90 | 52,06 | 52,66 | -0,02% | 2.575.996,00 |