22,080$
-0,94%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 22,52 | 22,66 | 22,02 | 22,03 | -1,17% | 19.781,00 |
| 07.11.2025 | 22,20 | 22,48 | 21,88 | 22,29 | 0,32% | 13.745.941,00 |
| 06.11.2025 | 22,81 | 22,94 | 22,22 | 22,22 | -2,42% | 15.320.470,00 |
| 05.11.2025 | 22,73 | 23,22 | 22,62 | 22,77 | 0,80% | 12.521.306,00 |
| 04.11.2025 | 22,80 | 22,97 | 22,56 | 22,59 | -2,76% | 11.610.286,00 |
| 03.11.2025 | 23,69 | 23,69 | 22,92 | 23,23 | -2,60% | 12.964.096,00 |
| 31.10.2025 | 23,92 | 24,09 | 23,60 | 23,85 | 0,21% | 13.052.718,00 |
| 30.10.2025 | 24,41 | 24,50 | 23,78 | 23,80 | -4,26% | 11.419.357,00 |
| 29.10.2025 | 25,31 | 25,65 | 24,74 | 24,86 | -2,05% | 12.407.076,00 |
| 28.10.2025 | 25,52 | 25,54 | 24,79 | 25,38 | -1,36% | 11.739.625,00 |
| 27.10.2025 | 24,95 | 26,05 | 24,95 | 25,73 | 3,71% | 17.727.060,00 |
| 24.10.2025 | 24,74 | 24,90 | 24,20 | 24,81 | 1,22% | 14.496.650,00 |
| 23.10.2025 | 23,46 | 24,72 | 23,35 | 24,51 | 12,95% | 33.503.936,00 |
| 22.10.2025 | 21,75 | 22,01 | 21,57 | 21,70 | -0,23% | 11.681.116,00 |
| 21.10.2025 | 21,68 | 22,07 | 21,57 | 21,75 | 0,55% | 10.539.561,00 |
| 20.10.2025 | 21,99 | 22,09 | 21,44 | 21,63 | -1,19% | 10.342.654,00 |
| 17.10.2025 | 21,90 | 22,05 | 21,68 | 21,89 | -0,05% | 9.111.249,00 |
| 16.10.2025 | 22,30 | 22,47 | 21,57 | 21,90 | -1,35% | 10.921.659,00 |
| 15.10.2025 | 22,16 | 22,57 | 21,90 | 22,20 | 1,28% | 10.588.194,00 |
| 14.10.2025 | 21,02 | 22,09 | 20,89 | 21,92 | 2,33% | 9.638.892,00 |
| 13.10.2025 | 21,00 | 21,72 | 21,00 | 21,42 | 3,73% | 12.263.242,00 |
| 10.10.2025 | 22,22 | 22,35 | 20,65 | 20,65 | -6,48% | 18.840.770,00 |
| 09.10.2025 | 22,51 | 22,61 | 21,81 | 22,08 | -2,30% | 15.402.820,00 |
| 08.10.2025 | 22,50 | 22,95 | 22,44 | 22,60 | 0,44% | 10.218.813,00 |
| 07.10.2025 | 23,42 | 23,67 | 22,25 | 22,50 | -3,93% | 19.238.746,00 |
| 06.10.2025 | 23,82 | 23,89 | 23,30 | 23,42 | -1,70% | 9.265.807,00 |
| 03.10.2025 | 23,76 | 24,03 | 23,41 | 23,83 | 0,57% | 1.304.241,00 |
| 02.10.2025 | 23,09 | 23,97 | 22,95 | 23,69 | 2,78% | 17.918.931,00 |
| 01.10.2025 | 22,90 | 23,22 | 22,82 | 23,05 | 0,52% | 12.517.906,00 |
| 30.09.2025 | 22,78 | 22,96 | 22,31 | 22,93 | 0,17% | 14.350.263,00 |
| 29.09.2025 | 23,24 | 23,25 | 22,72 | 22,89 | -0,30% | 11.534.031,00 |
| 26.09.2025 | 22,43 | 23,20 | 22,35 | 22,96 | 3,42% | 12.623.762,00 |
| 25.09.2025 | 23,01 | 23,03 | 22,16 | 22,20 | -4,02% | 16.415.452,00 |
| 24.09.2025 | 22,97 | 23,38 | 22,91 | 23,13 | 1,18% | 11.787.683,00 |
| 23.09.2025 | 23,55 | 23,70 | 22,84 | 22,86 | -1,34% | 10.882.952,00 |
| 22.09.2025 | 23,35 | 23,39 | 22,94 | 23,17 | -1,36% | 12.313.030,00 |
| 19.09.2025 | 24,15 | 24,15 | 23,35 | 23,49 | -2,57% | 19.106.683,00 |
| 18.09.2025 | 24,87 | 24,99 | 23,89 | 24,11 | -1,75% | 15.316.954,00 |
| 17.09.2025 | 24,58 | 25,77 | 24,19 | 24,54 | 0,25% | 14.766.860,00 |
| 16.09.2025 | 24,36 | 24,88 | 24,19 | 24,48 | 1,28% | 11.007.224,00 |
| 15.09.2025 | 25,22 | 25,38 | 24,05 | 24,17 | -3,47% | 13.192.332,00 |
| 12.09.2025 | 25,00 | 25,49 | 24,87 | 25,04 | 0,08% | 14.732.796,00 |
| 11.09.2025 | 23,66 | 25,14 | 23,66 | 25,02 | 4,99% | 25.711.723,00 |
| 10.09.2025 | 23,94 | 24,46 | 23,72 | 23,83 | -1,28% | 11.492.733,00 |
| 09.09.2025 | 23,85 | 24,36 | 23,70 | 24,14 | 0,67% | 10.959.376,00 |
| 08.09.2025 | 24,34 | 24,35 | 23,12 | 23,98 | -2,12% | 15.488.081,00 |
| 05.09.2025 | 23,90 | 24,92 | 23,78 | 24,50 | 2,47% | 18.476.694,00 |
| 04.09.2025 | 23,76 | 23,99 | 23,20 | 23,91 | -0,08% | 11.623.353,00 |
| 03.09.2025 | 24,23 | 24,52 | 23,79 | 23,93 | -1,97% | 11.509.517,00 |
| 02.09.2025 | 24,23 | 24,75 | 24,07 | 24,41 | -0,89% | 12.147.012,00 |
| 29.08.2025 | 24,29 | 24,89 | 24,24 | 24,63 | 0,24% | 8.791.813,00 |
| 28.08.2025 | 24,98 | 25,06 | 24,29 | 24,57 | -0,69% | 11.624.630,00 |
| 27.08.2025 | 24,50 | 25,08 | 24,41 | 24,74 | 0,00% | 10.179.975,00 |
| 26.08.2025 | 24,82 | 25,00 | 24,62 | 24,74 | -0,72% | 7.959.239,00 |
| 25.08.2025 | 24,85 | 25,00 | 24,51 | 24,92 | -0,76% | 9.789.979,00 |
| 22.08.2025 | 23,98 | 25,24 | 23,91 | 25,11 | 5,99% | 20.539.179,00 |
| 21.08.2025 | 23,81 | 23,95 | 23,42 | 23,69 | -1,62% | 9.315.291,00 |
| 20.08.2025 | 23,57 | 24,47 | 23,53 | 24,08 | 2,34% | 12.627.980,00 |
| 19.08.2025 | 23,55 | 24,24 | 23,30 | 23,53 | 1,25% | 8.798.980,00 |
| 18.08.2025 | 23,30 | 23,64 | 23,22 | 23,24 | -0,51% | 12.203.902,00 |
| 15.08.2025 | 23,58 | 23,86 | 23,35 | 23,36 | -0,04% | 10.779.685,00 |
| 14.08.2025 | 22,83 | 23,46 | 22,47 | 23,37 | 1,96% | 11.723.343,00 |
| 13.08.2025 | 21,81 | 22,99 | 21,71 | 22,92 | 5,57% | 16.115.528,00 |
| 12.08.2025 | 20,90 | 22,00 | 20,82 | 21,71 | 4,02% | 15.636.632,00 |
| 11.08.2025 | 21,30 | 21,60 | 20,40 | 20,87 | -1,65% | 19.961.488,00 |
| 08.08.2025 | 21,63 | 21,78 | 21,16 | 21,22 | -1,80% | 11.325.718,00 |
| 07.08.2025 | 21,75 | 22,15 | 21,31 | 21,61 | 1,46% | 12.647.141,00 |
| 06.08.2025 | 22,62 | 22,78 | 21,25 | 21,30 | -4,83% | 19.368.746,00 |
| 05.08.2025 | 21,93 | 22,66 | 21,78 | 22,38 | 3,66% | 21.948.980,00 |
| 04.08.2025 | 21,87 | 21,89 | 21,31 | 21,59 | -0,92% | 18.378.269,00 |
| 01.08.2025 | 23,00 | 23,08 | 21,79 | 21,79 | -6,44% | 25.059.003,00 |
| 31.07.2025 | 23,64 | 23,66 | 22,94 | 23,29 | -2,63% | 21.237.821,00 |
| 30.07.2025 | 25,03 | 25,05 | 23,78 | 23,92 | -5,00% | 16.464.350,00 |
| 29.07.2025 | 25,60 | 25,60 | 24,98 | 25,18 | -2,06% | 13.100.977,00 |
| 28.07.2025 | 25,35 | 26,13 | 24,92 | 25,71 | 0,78% | 17.542.817,00 |
| 25.07.2025 | 24,64 | 25,65 | 24,42 | 25,51 | 1,76% | 36.918.164,00 |
| 24.07.2025 | 27,19 | 27,60 | 24,37 | 25,07 | -17,45% | 65.834.013,00 |
| 23.07.2025 | 30,23 | 30,88 | 30,02 | 30,37 | 2,39% | 20.917.815,00 |
| 22.07.2025 | 28,48 | 29,75 | 28,48 | 29,66 | 4,47% | 9.227.106,00 |
| 21.07.2025 | 28,63 | 28,92 | 28,33 | 28,39 | 0,18% | 6.994.165,00 |
| 18.07.2025 | 28,65 | 28,74 | 28,10 | 28,34 | -0,42% | 9.013.167,00 |
| 17.07.2025 | 28,11 | 28,50 | 27,98 | 28,46 | 1,14% | 7.601.957,00 |
| 16.07.2025 | 28,02 | 28,29 | 27,61 | 28,14 | 0,54% | 8.753.921,00 |
| 15.07.2025 | 28,57 | 28,85 | 27,94 | 27,99 | -0,92% | 8.774.195,00 |
| 14.07.2025 | 29,25 | 29,40 | 28,07 | 28,25 | -4,40% | 13.242.495,00 |
| 11.07.2025 | 29,62 | 29,82 | 29,12 | 29,55 | -2,25% | 12.318.808,00 |
| 10.07.2025 | 29,71 | 30,93 | 29,59 | 30,23 | 1,31% | 12.061.218,00 |
| 09.07.2025 | 29,37 | 30,33 | 29,20 | 29,84 | 2,68% | 15.275.163,00 |
| 08.07.2025 | 27,70 | 29,61 | 27,67 | 29,06 | 5,75% | 18.286.730,00 |
| 07.07.2025 | 28,01 | 28,48 | 27,09 | 27,48 | -3,44% | 13.033.495,00 |
| 03.07.2025 | 28,67 | 28,78 | 28,37 | 28,46 | -0,94% | 5.949.954,00 |
| 02.07.2025 | 28,15 | 28,73 | 27,60 | 28,73 | 3,23% | 13.982.543,00 |
| 01.07.2025 | 26,44 | 28,45 | 26,37 | 27,83 | 5,10% | 21.388.120,00 |
| 30.06.2025 | 26,90 | 26,92 | 26,38 | 26,48 | -1,93% | 11.708.046,00 |
| 27.06.2025 | 27,40 | 27,76 | 26,74 | 27,00 | -0,55% | 18.629.444,00 |
| 26.06.2025 | 27,10 | 27,55 | 27,00 | 27,15 | 1,23% | 13.830.518,00 |
| 25.06.2025 | 27,53 | 27,55 | 26,82 | 26,82 | -2,58% | 15.657.262,00 |
| 24.06.2025 | 27,26 | 27,87 | 27,04 | 27,53 | 2,46% | 19.054.404,00 |
| 23.06.2025 | 27,20 | 27,63 | 26,61 | 26,87 | -3,21% | 17.218.841,00 |
| 20.06.2025 | 28,52 | 28,61 | 27,52 | 27,76 | -2,60% | 22.582.970,00 |