30,370$
-1,17%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 29,24 | 30,86 | 29,20 | 30,73 | 2,78% | 29.788,00 |
| 26.02.2026 | 29,99 | 30,05 | 29,21 | 29,90 | -0,40% | 9.116.821,00 |
| 25.02.2026 | 31,16 | 31,30 | 29,65 | 30,02 | -3,32% | 10.972.328,00 |
| 24.02.2026 | 30,64 | 31,47 | 30,51 | 31,05 | 2,48% | 10.483.897,00 |
| 23.02.2026 | 30,09 | 30,90 | 30,09 | 30,30 | -0,72% | 9.413.000,00 |
| 20.02.2026 | 30,97 | 31,07 | 29,49 | 30,52 | -2,77% | 17.925.083,00 |
| 19.02.2026 | 31,49 | 31,73 | 30,89 | 31,39 | -0,60% | 8.869.406,00 |
| 18.02.2026 | 31,65 | 32,48 | 31,44 | 31,58 | 0,51% | 10.919.042,00 |
| 17.02.2026 | 32,30 | 32,69 | 30,93 | 31,42 | -3,29% | 9.911.383,00 |
| 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% | 15.685.874,00 |
| 11.02.2026 | 33,70 | 34,77 | 33,51 | 34,00 | 1,19% | 12.754.847,00 |
| 10.02.2026 | 32,40 | 33,99 | 32,40 | 33,60 | 4,74% | 13.531.189,00 |
| 09.02.2026 | 31,50 | 32,54 | 31,02 | 32,08 | 0,94% | 10.275.426,00 |
| 06.02.2026 | 31,00 | 31,86 | 30,81 | 31,78 | 3,86% | 8.977.217,00 |
| 05.02.2026 | 31,90 | 32,23 | 30,16 | 30,60 | -5,56% | 15.877.491,00 |
| 04.02.2026 | 31,01 | 32,85 | 30,95 | 32,40 | 6,26% | 26.129.319,00 |
| 03.02.2026 | 28,90 | 31,15 | 28,81 | 30,49 | 5,57% | 21.848.230,00 |
| 02.02.2026 | 27,50 | 29,03 | 27,10 | 28,88 | 4,83% | 17.168.856,00 |
| 30.01.2026 | 27,29 | 28,00 | 26,92 | 27,55 | 1,44% | 18.949.358,00 |
| 29.01.2026 | 26,60 | 27,56 | 25,82 | 27,16 | -2,23% | 23.608.438,00 |
| 28.01.2026 | 28,10 | 28,15 | 27,20 | 27,78 | -0,11% | 17.825.474,00 |
| 27.01.2026 | 28,21 | 28,39 | 27,64 | 27,81 | -1,31% | 12.804.923,00 |
| 26.01.2026 | 28,37 | 28,56 | 27,97 | 28,18 | -0,25% | 8.707.085,00 |
| 23.01.2026 | 28,49 | 28,61 | 28,13 | 28,25 | -0,28% | 8.892.553,00 |
| 22.01.2026 | 28,61 | 29,09 | 28,27 | 28,33 | -0,28% | 11.409.365,00 |
| 21.01.2026 | 26,87 | 28,55 | 26,75 | 28,41 | 6,88% | 12.572.274,00 |
| 20.01.2026 | 26,55 | 27,17 | 26,31 | 26,58 | -3,59% | 11.465.584,00 |
| 16.01.2026 | 27,35 | 27,86 | 27,22 | 27,57 | -1,32% | 14.028.388,00 |
| 15.01.2026 | 28,29 | 28,36 | 27,21 | 27,94 | -1,13% | 9.559.293,00 |
| 14.01.2026 | 26,90 | 28,53 | 26,84 | 28,26 | 6,44% | 21.174.706,00 |
| 13.01.2026 | 26,64 | 27,07 | 26,47 | 26,55 | 0,19% | 10.247.849,00 |
| 12.01.2026 | 26,35 | 26,62 | 26,07 | 26,50 | 0,65% | 7.686.419,00 |
| 09.01.2026 | 26,32 | 26,49 | 25,74 | 26,33 | 1,58% | 8.765.061,00 |
| 08.01.2026 | 24,50 | 26,39 | 24,35 | 25,92 | 4,52% | 10.493.787,00 |
| 07.01.2026 | 25,53 | 25,61 | 24,55 | 24,80 | -2,82% | 8.259.877,00 |
| 06.01.2026 | 24,77 | 25,67 | 24,69 | 25,52 | 2,49% | 11.674.620,00 |
| 05.01.2026 | 24,25 | 25,15 | 24,18 | 24,90 | 2,60% | 13.203.149,00 |