48,970$
-0,83%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.08.2024 | 52,49 | 52,89 | 52,33 | 52,67 | 0,96% | 3.362.012,00 |
| 07.08.2024 | 52,92 | 53,65 | 52,15 | 52,17 | -0,59% | 4.243.692,00 |
| 06.08.2024 | 51,51 | 53,25 | 51,48 | 52,48 | 2,88% | 5.545.892,00 |
| 05.08.2024 | 50,68 | 51,33 | 50,40 | 51,01 | -1,92% | 5.070.081,00 |
| 02.08.2024 | 52,55 | 52,77 | 51,55 | 52,01 | -2,38% | 4.935.196,00 |
| 01.08.2024 | 54,68 | 55,02 | 52,84 | 53,28 | -2,18% | 4.256.341,00 |
| 31.07.2024 | 54,15 | 54,91 | 54,03 | 54,47 | 1,45% | 5.028.497,00 |
| 30.07.2024 | 52,90 | 54,01 | 52,90 | 53,69 | 1,57% | 4.371.875,00 |
| 29.07.2024 | 53,00 | 53,07 | 52,54 | 52,86 | 0,00% | 3.272.590,00 |
| 26.07.2024 | 52,87 | 53,20 | 52,36 | 52,86 | 0,02% | 4.048.337,00 |
| 25.07.2024 | 50,78 | 53,24 | 50,48 | 52,85 | -0,88% | 6.160.669,00 |
| 24.07.2024 | 54,11 | 54,31 | 53,28 | 53,32 | -1,39% | 3.746.900,00 |
| 23.07.2024 | 54,14 | 54,25 | 53,60 | 54,07 | -0,64% | 2.454.581,00 |
| 22.07.2024 | 54,08 | 54,59 | 53,74 | 54,42 | 0,96% | 3.341.536,00 |
| 19.07.2024 | 54,83 | 54,83 | 53,51 | 53,90 | -1,59% | 3.425.623,00 |
| 18.07.2024 | 55,08 | 55,97 | 54,76 | 54,77 | -1,16% | 3.286.534,00 |
| 17.07.2024 | 54,68 | 55,59 | 54,62 | 55,41 | 1,30% | 4.332.955,00 |
| 16.07.2024 | 53,33 | 54,79 | 53,17 | 54,70 | 2,68% | 3.719.483,00 |
| 15.07.2024 | 53,01 | 53,54 | 52,69 | 53,27 | 0,68% | 2.393.152,00 |
| 12.07.2024 | 52,83 | 53,36 | 52,43 | 52,91 | 0,95% | 3.057.154,00 |
| 11.07.2024 | 52,01 | 52,77 | 51,85 | 52,41 | 1,35% | 3.768.163,00 |
| 10.07.2024 | 51,85 | 52,14 | 50,98 | 51,71 | 0,25% | 5.450.417,00 |
| 09.07.2024 | 52,66 | 52,74 | 51,54 | 51,58 | -2,31% | 4.367.153,00 |
| 08.07.2024 | 52,50 | 52,95 | 52,31 | 52,80 | 1,09% | 3.878.120,00 |
| 05.07.2024 | 52,58 | 52,76 | 51,91 | 52,23 | -1,23% | 3.200.818,00 |
| 03.07.2024 | 52,72 | 53,21 | 52,65 | 52,88 | 0,32% | 1.905.595,00 |
| 02.07.2024 | 52,53 | 52,92 | 52,22 | 52,71 | 0,15% | 3.832.493,00 |
| 01.07.2024 | 53,00 | 53,50 | 52,35 | 52,63 | -0,79% | 3.675.030,00 |
| 28.06.2024 | 52,97 | 53,47 | 52,95 | 53,05 | 0,17% | 13.569.605,00 |
| 27.06.2024 | 53,31 | 53,43 | 52,81 | 52,96 | -0,45% | 3.942.697,00 |
| 26.06.2024 | 52,65 | 53,25 | 52,25 | 53,20 | 0,08% | 4.752.132,00 |
| 25.06.2024 | 54,28 | 54,30 | 53,06 | 53,16 | -2,67% | 7.020.869,00 |
| 24.06.2024 | 54,21 | 54,79 | 54,11 | 54,62 | 1,17% | 6.887.482,00 |
| 21.06.2024 | 54,10 | 54,20 | 53,47 | 53,99 | -0,41% | 10.410.315,00 |
| 20.06.2024 | 54,90 | 55,00 | 54,07 | 54,21 | -2,22% | 8.511.833,00 |
| 18.06.2024 | 55,38 | 55,84 | 55,10 | 55,44 | 0,38% | 6.081.961,00 |
| 17.06.2024 | 55,00 | 55,38 | 54,57 | 55,23 | 0,38% | 3.220.397,00 |
| 14.06.2024 | 55,52 | 56,12 | 54,59 | 55,02 | -1,86% | 3.340.177,00 |
| 13.06.2024 | 56,03 | 56,31 | 55,51 | 56,06 | -0,34% | 2.829.545,00 |
| 12.06.2024 | 56,88 | 57,22 | 56,05 | 56,25 | 0,18% | 3.983.955,00 |