32,600$
-0,15%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 12.730.234,00 |
| 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 | 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% | 15.849.128,00 |
| 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 | 27,29 | 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% | 23.601.694,00 |
| 28.01.2026 | 28,10 | 28,15 | 27,20 | 27,78 | -0,11% | 17.825.474,00 |
| 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 | -0,25% | 8.631.723,00 |
| 23.01.2026 | 28,49 | 28,61 | 28,13 | 28,25 | -0,28% | 8.892.553,00 |
| 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% | 10.238.294,00 |
| 12.01.2026 | 26,34 | 26,62 | 26,07 | 26,50 | 0,65% | 7.643.255,00 |
| 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% | 10.481.816,00 |
| 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% | 10.052.726,00 |
| 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% | 8.930.534,00 |
| 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 | 23,03 | 23,56 | 22,91 | 23,26 | 0,95% | 15.644.281,00 |
| 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 | 24,70 | 24,89 | 23,93 | 23,97 | -2,48% | 9.613.329,00 |
| 11.12.2025 | 24,53 | 25,05 | 24,43 | 24,58 | -0,04% | 10.005.665,00 |
| 10.12.2025 | 23,19 | 24,70 | 23,18 | 24,59 | 6,40% | 10.653.442,00 |
| 09.12.2025 | 22,89 | 23,85 | 22,85 | 23,11 | 1,09% | 9.963.753,00 |
| 08.12.2025 | 22,90 | 23,25 | 22,76 | 22,86 | -0,44% | 10.479.287,00 |
| 05.12.2025 | 23,17 | 23,69 | 22,94 | 22,96 | 0,39% | 9.023.708,00 |
| 04.12.2025 | 23,84 | 23,93 | 22,75 | 22,87 | -3,75% | 10.265.874,00 |
| 03.12.2025 | 23,94 | 24,47 | 23,74 | 23,76 | -0,42% | 10.388.881,00 |
| 02.12.2025 | 23,85 | 24,09 | 23,41 | 23,86 | 0,08% | 10.219.950,00 |
| 01.12.2025 | 23,60 | 24,29 | 23,57 | 23,84 | -0,04% | 11.137.495,00 |
| 28.11.2025 | 23,71 | 24,02 | 23,59 | 23,85 | -0,25% | 7.253.900,00 |
| 26.11.2025 | 23,22 | 24,10 | 23,20 | 23,91 | 3,06% | 10.506.223,00 |
| 25.11.2025 | 22,76 | 23,35 | 22,63 | 23,20 | 2,97% | 14.209.663,00 |
| 24.11.2025 | 22,20 | 22,57 | 21,95 | 22,53 | 1,49% | 15.425.212,00 |
| 21.11.2025 | 21,28 | 22,45 | 21,24 | 22,20 | 5,97% | 19.595.098,00 |
| 20.11.2025 | 21,45 | 21,76 | 20,93 | 20,95 | -1,69% | 12.633.579,00 |
| 19.11.2025 | 21,88 | 21,99 | 21,16 | 21,31 | -2,47% | 13.044.145,00 |
| 18.11.2025 | 21,58 | 22,01 | 21,25 | 21,85 | 0,83% | 12.322.529,00 |
| 17.11.2025 | 22,80 | 22,82 | 21,62 | 21,67 | -5,49% | 12.607.816,00 |
| 14.11.2025 | 22,85 | 23,18 | 22,54 | 22,93 | -0,78% | 12.069.095,00 |
| 13.11.2025 | 22,16 | 23,16 | 22,07 | 23,11 | 4,19% | 18.499.951,00 |
| 12.11.2025 | 22,42 | 22,69 | 22,09 | 22,18 | -0,58% | 8.394.788,00 |
| 11.11.2025 | 22,23 | 22,49 | 22,07 | 22,31 | 0,95% | 9.500.414,00 |
| 10.11.2025 | 22,75 | 22,75 | 21,70 | 22,10 | -0,85% | 14.566.821,00 |
| 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 |