13,050€
1,95%
Echtzeit-Aktienkurs DNOW
Bid:
Ask:
Aktienkurse zur DNOW Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 09.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 06.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 05.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 04.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 03.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 02.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 1.400,00 |
| 30.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 29.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 28.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 27.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 26.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 23.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 22.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 21.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 20.05.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 19.05.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 16.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 15.05.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 14.05.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 13.05.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 12.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 09.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 08.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -7,80% | - |
| 07.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 06.05.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 05.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 02.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 30.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 29.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 28.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 25.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 24.04.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 23.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 3,79% | - |
| 22.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -4,35% | - |
| 17.04.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 16.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 15.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 14.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 11.04.2025 | 13,60 | 13,60 | 13,50 | 13,50 | -4,93% | - |
| 10.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 13,60% | - |
| 09.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -6,02% | - |
| 08.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 4,72% | - |
| 07.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -11,81% | - |
| 04.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 03.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,77% | - |
| 02.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 01.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 31.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 28.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 27.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 26.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 25.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 2,68% | - |
| 24.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 21.03.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 20.03.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 6,47% | - |
| 19.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 18.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 17.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 14.03.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 13.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 12.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 11.03.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 10.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 07.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 06.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 05.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 04.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -6,49% | - |
| 03.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 28.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 27.02.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 26.02.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
| 25.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,61% | - |
| 24.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 21.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 20.02.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 19.02.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 18.02.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 17.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 14.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 20,00% | - |
| 13.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 12.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 11.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 10.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 500,00 |
| 07.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 06.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 05.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 04.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 03.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -4,05% | - |
| 31.01.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 30.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
| 29.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,00% | - |
| 28.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 27.01.2025 | 14,20 | 14,20 | 14,00 | 14,00 | 6,87% | 504,00 |
| 24.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 23.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | - |
| 22.01.2025 | 13,30 | 13,30 | 13,10 | 13,10 | -1,50% | 377,00 |
| 21.01.2025 | 13,20 | 13,30 | 13,20 | 13,30 | 0,76% | 3,00 |
| 20.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 17.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |