49,500€
0,20%
Echtzeit-Aktienkurs Dowa Holdings Inc.
Bid:
Ask:
Aktienkurse zur Dowa Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 48,70 | 49,85 | 48,40 | 49,50 | 0,20% | - |
| 28.09.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 25.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 24.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 23.09.2026 | 51,00 | 51,00 | 50,00 | 50,00 | 0,00% | 699,00 |
| 22.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 21.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 18.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 17.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | - |
| 16.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 0,40% | - |
| 15.09.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 14.09.2026 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 11.09.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -3,92% | - |
| 10.09.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 09.09.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 3,96% | - |
| 08.09.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 07.09.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 04.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 03.09.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 02.09.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -7,34% | - |
| 01.09.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 31.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | - |
| 28.08.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 27.08.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 26.08.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 4,67% | - |
| 25.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | - |
| 24.08.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 21.08.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,90% | - |
| 20.08.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 5,00% | - |
| 19.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 18.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 17.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 14.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 13.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 12.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 11.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 10.08.2026 | 51,50 | 52,50 | 51,50 | 52,50 | 5,00% | 97,00 |
| 07.08.2026 | 48,80 | 50,00 | 48,80 | 50,00 | 3,31% | 18,00 |
| 06.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | 3,86% | - |
| 05.08.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 4,02% | - |
| 04.08.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 03.08.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 31.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 5,21% | - |
| 30.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 29.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | - |
| 28.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -4,04% | - |
| 27.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 24.07.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -3,52% | - |
| 23.07.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 22.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 21.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 20.07.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 17.07.2026 | 42,00 | 43,80 | 42,00 | 43,80 | -1,35% | 15,00 |
| 16.07.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 15.07.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 14.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 13.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 10.07.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 2,27% | - |
| 09.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 08.07.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -3,03% | 114,00 |
| 07.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -3,75% | - |
| 06.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 03.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 02.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 01.07.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | - |
| 30.06.2026 | 46,60 | 47,80 | 46,60 | 47,80 | 2,58% | 21,00 |
| 29.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 26.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 25.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 24.06.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 23.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -4,62% | - |
| 22.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 19.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -3,81% | - |
| 18.06.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 17.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 16.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | - |
| 15.06.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 5,00% | - |
| 12.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 6,38% | - |
| 11.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -2,89% | - |
| 10.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -0,82% | - |
| 09.06.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 08.06.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -6,42% | - |
| 05.06.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 04.06.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -6,31% | - |
| 03.06.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 02.06.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | - |
| 01.06.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 0,89% | 25,00 |
| 29.05.2026 | 56,00 | 56,00 | 56,00 | 56,00 | -2,61% | - |
| 28.05.2026 | 56,00 | 57,50 | 56,00 | 57,50 | -0,86% | 30,00 |
| 27.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -0,85% | - |
| 26.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 0,00% | - |
| 25.05.2026 | 58,50 | 58,50 | 58,50 | 58,50 | 4,46% | - |
| 22.05.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | - |
| 21.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | - |
| 20.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -1,80% | - |
| 19.05.2026 | 55,50 | 55,50 | 55,50 | 55,50 | -8,26% | - |
| 18.05.2026 | 60,50 | 60,50 | 60,50 | 60,50 | -1,63% | - |
| 15.05.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 14.05.2026 | 53,50 | 61,00 | 53,50 | 61,00 | 7,96% | 300,00 |
| 13.05.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 3,67% | - |