37,320$
-3,06%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 37,55 | 37,76 | 36,86 | 37,32 | -3,06% | 16.645.326,00 |
| 06.05.2026 | 38,07 | 38,91 | 37,59 | 38,50 | -5,64% | 17.382.230,00 |
| 05.05.2026 | 40,44 | 41,48 | 40,31 | 40,80 | 0,54% | 6.498.549,00 |
| 04.05.2026 | 40,74 | 40,99 | 39,62 | 40,58 | 0,72% | 8.311.886,00 |
| 01.05.2026 | 40,94 | 41,46 | 39,43 | 40,29 | -0,49% | 8.956.052,00 |
| 30.04.2026 | 39,40 | 40,85 | 38,88 | 40,49 | 2,38% | 15.848.381,00 |
| 29.04.2026 | 38,59 | 39,70 | 38,51 | 39,55 | 4,05% | 11.519.488,00 |
| 28.04.2026 | 38,93 | 39,10 | 37,85 | 38,01 | -0,24% | 9.232.772,00 |
| 27.04.2026 | 39,57 | 39,72 | 37,38 | 38,10 | -1,45% | 10.964.144,00 |
| 24.04.2026 | 38,94 | 39,49 | 37,93 | 38,66 | 0,34% | 12.471.404,00 |
| 23.04.2026 | 39,50 | 40,05 | 36,73 | 38,53 | -0,72% | 21.762.376,00 |
| 22.04.2026 | 38,50 | 39,00 | 38,29 | 38,81 | 1,31% | 13.224.855,00 |
| 21.04.2026 | 36,88 | 38,33 | 36,88 | 38,31 | 4,19% | 11.882.648,00 |
| 20.04.2026 | 36,05 | 37,28 | 35,92 | 36,77 | 3,29% | 11.986.137,00 |
| 17.04.2026 | 36,29 | 36,55 | 34,80 | 35,60 | -10,82% | 26.686.288,00 |
| 16.04.2026 | 39,50 | 40,01 | 39,18 | 39,92 | 2,78% | 11.160.082,00 |
| 15.04.2026 | 39,15 | 39,42 | 38,72 | 38,84 | -0,82% | 9.296.642,00 |
| 14.04.2026 | 39,70 | 39,73 | 38,15 | 39,16 | -2,37% | 13.014.704,00 |
| 13.04.2026 | 40,00 | 40,62 | 39,78 | 40,11 | 2,82% | 9.421.290,00 |
| 10.04.2026 | 38,50 | 39,12 | 38,25 | 39,01 | 2,55% | 10.877.663,00 |
| 09.04.2026 | 39,60 | 40,60 | 37,90 | 38,04 | -3,16% | 18.391.862,00 |
| 08.04.2026 | 36,62 | 39,35 | 35,75 | 39,28 | -5,14% | 26.979.101,00 |
| 07.04.2026 | 40,83 | 42,05 | 40,66 | 41,41 | 2,10% | 13.916.187,00 |
| 06.04.2026 | 40,45 | 41,07 | 39,94 | 40,56 | -2,03% | 12.801.660,00 |
| 02.04.2026 | 42,12 | 42,37 | 40,80 | 41,40 | 1,74% | 13.355.364,00 |
| 01.04.2026 | 41,59 | 41,76 | 39,59 | 40,69 | -2,30% | 21.440.718,00 |
| 31.03.2026 | 41,63 | 42,74 | 40,86 | 41,65 | -0,53% | 20.612.102,00 |
| 30.03.2026 | 41,62 | 42,50 | 41,21 | 41,87 | 2,57% | 14.715.966,00 |
| 27.03.2026 | 39,63 | 41,06 | 39,31 | 40,82 | 3,42% | 12.224.835,00 |
| 26.03.2026 | 39,62 | 40,20 | 39,22 | 39,47 | -0,38% | 9.573.416,00 |
| 25.03.2026 | 38,30 | 39,70 | 38,00 | 39,62 | 3,42% | 11.806.874,00 |
| 24.03.2026 | 36,29 | 38,47 | 36,23 | 38,31 | 6,30% | 15.717.522,00 |
| 23.03.2026 | 35,91 | 36,69 | 35,55 | 36,04 | -1,66% | 14.894.146,00 |
| 20.03.2026 | 37,80 | 38,32 | 36,48 | 36,65 | -2,24% | 14.991.353,00 |
| 19.03.2026 | 38,00 | 38,58 | 37,07 | 37,49 | -0,53% | 13.759.882,00 |
| 18.03.2026 | 37,48 | 38,26 | 37,05 | 37,69 | 2,11% | 15.259.035,00 |
| 17.03.2026 | 36,15 | 37,57 | 36,03 | 36,91 | 2,53% | 14.028.052,00 |
| 16.03.2026 | 36,38 | 36,63 | 35,97 | 36,00 | -1,69% | 9.562.612,00 |
| 13.03.2026 | 37,70 | 37,75 | 36,51 | 36,62 | -2,55% | 16.365.252,00 |
| 12.03.2026 | 35,74 | 37,68 | 35,51 | 37,58 | 9,34% | 25.089.258,00 |
| 11.03.2026 | 34,00 | 34,58 | 33,70 | 34,37 | 1,42% | 10.930.234,00 |
| 10.03.2026 | 34,67 | 35,18 | 33,19 | 33,89 | -1,22% | 21.895.129,00 |
| 09.03.2026 | 34,85 | 35,75 | 34,10 | 34,31 | 3,09% | 27.951.672,00 |
| 06.03.2026 | 35,01 | 35,15 | 32,95 | 33,28 | -1,30% | 19.352.208,00 |
| 05.03.2026 | 33,48 | 34,59 | 33,21 | 33,72 | 4,27% | 24.420.281,00 |
| 04.03.2026 | 31,98 | 32,39 | 31,04 | 32,34 | 5,20% | 13.138.462,00 |
| 03.03.2026 | 29,82 | 31,00 | 29,39 | 30,74 | 0,46% | 12.911.377,00 |
| 02.03.2026 | 30,68 | 31,56 | 30,14 | 30,60 | -0,42% | 13.467.413,00 |
| 27.02.2026 | 29,23 | 30,86 | 29,20 | 30,73 | 2,78% | 12.977.796,00 |
| 26.02.2026 | 30,00 | 30,05 | 29,21 | 29,90 | -0,40% | 9.116.397,00 |
| 25.02.2026 | 31,23 | 31,30 | 29,65 | 30,02 | -3,32% | 10.963.287,00 |
| 24.02.2026 | 30,60 | 31,47 | 30,51 | 31,05 | 2,48% | 10.483.887,00 |
| 23.02.2026 | 30,12 | 30,90 | 30,09 | 30,30 | -0,72% | 9.409.214,00 |
| 20.02.2026 | 30,97 | 31,07 | 29,49 | 30,52 | -2,77% | 17.864.344,00 |
| 19.02.2026 | 31,50 | 31,73 | 30,89 | 31,39 | -0,60% | 8.865.166,00 |
| 18.02.2026 | 31,67 | 32,48 | 31,44 | 31,58 | 0,51% | 10.904.007,00 |
| 17.02.2026 | 32,30 | 32,69 | 30,93 | 31,42 | -3,29% | 9.902.983,00 |
| 13.02.2026 | 32,62 | 33,15 | 32,32 | 32,49 | -0,49% | 10.184.110,00 |
| 12.02.2026 | 34,21 | 34,43 | 32,07 | 32,65 | -3,97% | 15.656.668,00 |
| 11.02.2026 | 33,70 | 34,77 | 33,51 | 34,00 | 1,19% | 12.730.230,00 |
| 10.02.2026 | 32,44 | 33,99 | 32,40 | 33,60 | 4,74% | 13.510.320,00 |
| 09.02.2026 | 31,43 | 32,54 | 31,02 | 32,08 | 0,94% | 10.083.590,00 |
| 06.02.2026 | 30,94 | 31,86 | 30,81 | 31,78 | 3,86% | 8.836.205,00 |
| 05.02.2026 | 31,90 | 32,23 | 30,16 | 30,60 | -5,56% | 15.849.128,00 |
| 04.02.2026 | 30,99 | 32,85 | 30,95 | 32,40 | 6,26% | 26.104.292,00 |
| 03.02.2026 | 28,88 | 31,15 | 28,81 | 30,49 | 5,57% | 21.788.139,00 |
| 02.02.2026 | 27,45 | 29,03 | 27,10 | 28,88 | 4,83% | 17.141.095,00 |
| 30.01.2026 | 27,30 | 28,00 | 26,92 | 27,55 | 1,44% | 18.943.930,00 |
| 29.01.2026 | 26,60 | 27,56 | 25,82 | 27,16 | -2,23% | 23.601.694,00 |
| 28.01.2026 | 28,10 | 28,15 | 27,20 | 27,78 | -0,11% | 17.811.301,00 |
| 27.01.2026 | 28,23 | 28,39 | 27,64 | 27,81 | -1,31% | 12.411.540,00 |
| 26.01.2026 | 28,44 | 28,56 | 27,97 | 28,18 | -0,53% | 8.631.723,00 |
| 22.01.2026 | 28,63 | 29,09 | 28,27 | 28,33 | -0,28% | 11.404.048,00 |
| 21.01.2026 | 26,87 | 28,55 | 26,75 | 28,41 | 6,88% | 12.542.732,00 |
| 20.01.2026 | 26,55 | 27,17 | 26,31 | 26,58 | -3,59% | 11.355.134,00 |
| 16.01.2026 | 27,35 | 27,86 | 27,22 | 27,57 | -1,32% | 14.028.388,00 |
| 15.01.2026 | 28,25 | 28,36 | 27,21 | 27,94 | -1,13% | 9.550.616,00 |
| 14.01.2026 | 26,90 | 28,53 | 26,84 | 28,26 | 6,44% | 21.150.438,00 |
| 13.01.2026 | 26,64 | 27,07 | 26,47 | 26,55 | 0,19% | 10.238.299,00 |
| 12.01.2026 | 26,34 | 26,62 | 26,07 | 26,50 | 0,65% | 7.643.255,00 |
| 09.01.2026 | 26,16 | 26,49 | 25,74 | 26,33 | 1,58% | 8.759.028,00 |
| 08.01.2026 | 24,50 | 26,39 | 24,35 | 25,92 | 4,52% | 10.481.816,00 |
| 07.01.2026 | 25,53 | 25,61 | 24,55 | 24,80 | -2,82% | 7.904.565,00 |
| 06.01.2026 | 24,78 | 25,67 | 24,69 | 25,52 | 2,49% | 11.272.357,00 |
| 05.01.2026 | 24,28 | 25,15 | 24,18 | 24,90 | 2,60% | 12.777.477,00 |
| 02.01.2026 | 23,54 | 24,42 | 23,31 | 24,27 | 3,81% | 9.807.564,00 |
| 31.12.2025 | 23,46 | 23,72 | 23,30 | 23,38 | -0,55% | 8.939.827,00 |
| 30.12.2025 | 23,30 | 23,62 | 23,24 | 23,51 | 0,69% | 7.358.053,00 |
| 29.12.2025 | 23,21 | 23,36 | 22,98 | 23,35 | 0,26% | 8.312.397,00 |
| 26.12.2025 | 23,07 | 23,31 | 22,87 | 23,29 | 1,00% | 7.238.832,00 |
| 24.12.2025 | 22,95 | 23,08 | 22,87 | 23,06 | 0,70% | 3.448.734,00 |
| 23.12.2025 | 23,26 | 23,40 | 22,77 | 22,90 | -2,22% | 7.533.498,00 |
| 22.12.2025 | 23,33 | 23,74 | 23,27 | 23,42 | 0,69% | 8.359.689,00 |
| 19.12.2025 | 23,00 | 23,56 | 22,91 | 23,26 | 0,95% | 15.537.842,00 |
| 18.12.2025 | 22,89 | 23,25 | 22,75 | 23,04 | -0,13% | 9.493.500,00 |
| 17.12.2025 | 22,95 | 23,38 | 22,91 | 23,07 | 1,01% | 13.508.711,00 |
| 16.12.2025 | 23,25 | 23,25 | 22,52 | 22,84 | -2,60% | 15.711.760,00 |
| 15.12.2025 | 24,04 | 24,24 | 23,11 | 23,45 | -2,17% | 15.831.831,00 |
| 12.12.2025 | 24,66 | 24,89 | 23,93 | 23,97 | -2,48% | 9.542.472,00 |
| 11.12.2025 | 24,53 | 25,05 | 24,43 | 24,58 | -0,04% | 10.005.665,00 |