51,635$
0,24%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 51,65 | 52,29 | 51,32 | 51,64 | 0,25% | 3.345.995,00 |
| 17.09.2024 | 50,84 | 51,86 | 50,71 | 51,51 | 1,68% | 3.902.536,00 |
| 16.09.2024 | 50,31 | 51,04 | 50,28 | 50,66 | 1,02% | 3.188.767,00 |
| 13.09.2024 | 50,40 | 51,00 | 50,03 | 50,15 | -0,22% | 4.411.763,00 |
| 12.09.2024 | 50,68 | 50,91 | 49,52 | 50,26 | -0,93% | 5.677.010,00 |
| 11.09.2024 | 50,88 | 50,97 | 49,76 | 50,73 | -0,18% | 3.716.497,00 |
| 10.09.2024 | 51,30 | 51,36 | 50,50 | 50,82 | -0,94% | 3.193.504,00 |
| 09.09.2024 | 50,73 | 51,79 | 50,73 | 51,30 | 1,22% | 4.018.782,00 |
| 06.09.2024 | 51,25 | 51,71 | 50,37 | 50,68 | -1,23% | 4.144.398,00 |
| 05.09.2024 | 51,62 | 51,73 | 51,03 | 51,31 | -0,52% | 4.505.250,00 |
| 04.09.2024 | 51,92 | 52,51 | 51,37 | 51,58 | -0,67% | 3.774.575,00 |
| 03.09.2024 | 52,72 | 53,06 | 51,82 | 51,93 | -3,08% | 3.889.344,00 |
| 30.08.2024 | 53,19 | 53,60 | 52,81 | 53,58 | -0,52% | 5.339.331,00 |
| 29.08.2024 | 53,91 | 54,25 | 53,07 | 53,86 | 0,65% | 3.056.385,00 |
| 28.08.2024 | 53,35 | 53,79 | 53,24 | 53,51 | -0,48% | 2.627.433,00 |
| 27.08.2024 | 53,89 | 54,12 | 53,62 | 53,77 | -0,48% | 3.649.305,00 |
| 26.08.2024 | 54,10 | 54,56 | 53,93 | 54,03 | 0,93% | 2.794.655,00 |
| 23.08.2024 | 53,01 | 54,01 | 52,90 | 53,53 | 1,85% | 4.901.569,00 |
| 22.08.2024 | 53,11 | 53,18 | 52,50 | 52,56 | -0,74% | 2.886.518,00 |
| 21.08.2024 | 53,00 | 53,12 | 52,81 | 52,95 | 0,44% | 2.809.446,00 |
| 20.08.2024 | 53,53 | 53,55 | 52,54 | 52,72 | -1,73% | 4.391.315,00 |
| 19.08.2024 | 54,00 | 54,14 | 53,57 | 53,65 | -0,48% | 2.095.045,00 |
| 16.08.2024 | 53,74 | 53,98 | 53,40 | 53,91 | 0,07% | 6.049.293,00 |
| 15.08.2024 | 53,56 | 54,08 | 53,22 | 53,87 | 2,10% | 3.486.098,00 |
| 14.08.2024 | 52,84 | 53,02 | 52,43 | 52,76 | 0,00% | 2.309.872,00 |
| 13.08.2024 | 52,22 | 52,86 | 52,21 | 52,76 | 1,03% | 2.370.250,00 |
| 12.08.2024 | 52,77 | 52,95 | 52,12 | 52,22 | -0,84% | 2.540.828,00 |
| 09.08.2024 | 52,57 | 52,90 | 52,06 | 52,66 | -0,02% | 2.592.733,00 |
| 08.08.2024 | 52,49 | 52,89 | 52,33 | 52,67 | 0,96% | 3.362.012,00 |
| 07.08.2024 | 52,92 | 53,65 | 52,15 | 52,17 | -0,59% | 4.243.692,00 |
| 06.08.2024 | 51,51 | 53,25 | 51,48 | 52,48 | 2,88% | 5.545.892,00 |
| 05.08.2024 | 50,68 | 51,33 | 50,40 | 51,01 | -1,92% | 5.070.081,00 |
| 02.08.2024 | 52,55 | 52,77 | 51,55 | 52,01 | -2,38% | 4.981.187,00 |
| 01.08.2024 | 54,68 | 55,02 | 52,84 | 53,28 | -2,18% | 4.256.341,00 |
| 31.07.2024 | 54,15 | 54,91 | 54,03 | 54,47 | 1,45% | 5.028.497,00 |
| 30.07.2024 | 52,90 | 54,01 | 52,90 | 53,69 | 1,57% | 4.371.875,00 |
| 29.07.2024 | 53,00 | 53,07 | 52,54 | 52,86 | 0,00% | 3.272.590,00 |
| 26.07.2024 | 52,87 | 53,20 | 52,36 | 52,86 | 0,02% | 4.087.414,00 |
| 25.07.2024 | 50,78 | 53,24 | 50,48 | 52,85 | -0,88% | 6.160.669,00 |
| 24.07.2024 | 54,11 | 54,31 | 53,28 | 53,32 | -1,39% | 3.746.900,00 |
| 23.07.2024 | 54,14 | 54,25 | 53,60 | 54,07 | -0,64% | 2.454.581,00 |
| 22.07.2024 | 54,08 | 54,59 | 53,74 | 54,42 | 0,96% | 3.341.536,00 |
| 19.07.2024 | 54,83 | 54,83 | 53,51 | 53,90 | -1,59% | 3.456.505,00 |
| 18.07.2024 | 55,08 | 55,97 | 54,76 | 54,77 | -1,16% | 3.286.534,00 |
| 17.07.2024 | 54,68 | 55,59 | 54,62 | 55,41 | 1,30% | 4.332.955,00 |
| 16.07.2024 | 53,33 | 54,79 | 53,17 | 54,70 | 2,68% | 3.719.483,00 |
| 15.07.2024 | 53,01 | 53,54 | 52,69 | 53,27 | 0,68% | 2.393.152,00 |
| 12.07.2024 | 52,83 | 53,36 | 52,43 | 52,91 | 0,95% | 3.084.339,00 |
| 11.07.2024 | 52,01 | 52,77 | 51,85 | 52,41 | 1,35% | 3.768.163,00 |
| 10.07.2024 | 51,85 | 52,14 | 50,98 | 51,71 | 0,25% | 5.450.417,00 |
| 09.07.2024 | 52,66 | 52,74 | 51,54 | 51,58 | -2,31% | 4.367.153,00 |
| 08.07.2024 | 52,50 | 52,95 | 52,31 | 52,80 | 1,09% | 3.878.120,00 |
| 05.07.2024 | 52,58 | 52,76 | 51,91 | 52,23 | -1,23% | 3.223.869,00 |
| 03.07.2024 | 52,72 | 53,21 | 52,65 | 52,88 | 0,32% | 1.905.595,00 |
| 02.07.2024 | 52,53 | 52,92 | 52,22 | 52,71 | 0,15% | 3.832.498,00 |
| 01.07.2024 | 53,00 | 53,50 | 52,35 | 52,63 | -0,79% | 3.675.030,00 |
| 28.06.2024 | 52,97 | 53,47 | 52,95 | 53,05 | 0,17% | 13.623.108,00 |
| 27.06.2024 | 53,31 | 53,43 | 52,81 | 52,96 | -0,45% | 3.942.697,00 |
| 26.06.2024 | 52,65 | 53,25 | 52,25 | 53,20 | 0,08% | 4.752.132,00 |
| 25.06.2024 | 54,28 | 54,30 | 53,06 | 53,16 | -2,67% | 7.020.869,00 |
| 24.06.2024 | 54,21 | 54,79 | 54,11 | 54,62 | 1,17% | 6.887.482,00 |
| 21.06.2024 | 54,10 | 54,20 | 53,47 | 53,99 | -0,41% | 10.537.507,00 |
| 20.06.2024 | 54,90 | 55,00 | 54,07 | 54,21 | -2,22% | 8.511.833,00 |
| 18.06.2024 | 55,38 | 55,84 | 55,10 | 55,44 | 0,38% | 6.081.961,00 |
| 17.06.2024 | 55,00 | 55,38 | 54,57 | 55,23 | 0,38% | 3.220.397,00 |
| 14.06.2024 | 55,52 | 56,12 | 54,59 | 55,02 | -1,86% | 3.445.987,00 |
| 13.06.2024 | 56,03 | 56,31 | 55,51 | 56,06 | -0,34% | 2.829.545,00 |
| 12.06.2024 | 56,88 | 57,22 | 56,05 | 56,25 | 0,18% | 3.983.955,00 |
| 11.06.2024 | 55,91 | 56,16 | 55,51 | 56,15 | 0,18% | 3.224.912,00 |
| 10.06.2024 | 55,48 | 56,18 | 55,37 | 56,05 | 0,57% | 4.130.474,00 |
| 07.06.2024 | 55,37 | 56,28 | 55,27 | 55,73 | 0,09% | 4.143.499,00 |
| 06.06.2024 | 55,62 | 56,00 | 55,43 | 55,68 | -0,02% | 3.335.096,00 |
| 05.06.2024 | 55,15 | 55,94 | 55,03 | 55,69 | 0,98% | 3.940.566,00 |
| 04.06.2024 | 55,57 | 55,72 | 55,10 | 55,15 | -1,64% | 4.579.367,00 |
| 03.06.2024 | 57,55 | 57,59 | 55,44 | 56,07 | -2,71% | 4.572.667,00 |
| 31.05.2024 | 56,63 | 57,75 | 56,59 | 57,63 | 0,42% | 5.920.058,00 |
| 30.05.2024 | 57,00 | 57,55 | 56,98 | 57,39 | 0,68% | 3.151.951,00 |
| 29.05.2024 | 57,50 | 57,61 | 56,97 | 57,00 | -1,79% | 2.964.106,00 |
| 28.05.2024 | 57,90 | 58,37 | 57,76 | 58,04 | 0,48% | 2.492.994,00 |
| 24.05.2024 | 57,29 | 57,82 | 57,28 | 57,76 | 1,48% | 2.675.900,00 |
| 23.05.2024 | 57,49 | 57,52 | 56,82 | 56,92 | -1,18% | 3.422.970,00 |
| 22.05.2024 | 58,52 | 58,66 | 57,29 | 57,60 | -2,22% | 4.835.749,00 |
| 21.05.2024 | 59,18 | 59,29 | 58,81 | 58,91 | -0,56% | 2.252.860,00 |
| 20.05.2024 | 59,10 | 59,45 | 58,80 | 59,24 | 0,08% | 1.913.035,00 |
| 17.05.2024 | 59,06 | 59,21 | 58,70 | 59,19 | 0,83% | 2.668.713,00 |
| 16.05.2024 | 59,04 | 59,41 | 58,51 | 58,70 | -0,61% | 4.835.908,00 |
| 15.05.2024 | 60,04 | 60,19 | 58,97 | 59,06 | -0,99% | 3.540.839,00 |
| 14.05.2024 | 59,56 | 59,94 | 59,52 | 59,65 | 0,49% | 3.516.763,00 |
| 13.05.2024 | 59,50 | 59,92 | 59,23 | 59,36 | -0,08% | 2.255.184,00 |
| 10.05.2024 | 59,69 | 60,13 | 59,28 | 59,41 | -0,07% | 3.053.627,00 |
| 09.05.2024 | 58,75 | 59,59 | 58,75 | 59,45 | 1,38% | 4.181.230,00 |
| 08.05.2024 | 57,94 | 59,33 | 57,94 | 58,64 | 0,48% | 4.938.212,00 |
| 07.05.2024 | 57,61 | 59,13 | 57,37 | 58,36 | 1,78% | 6.100.903,00 |
| 06.05.2024 | 57,26 | 57,37 | 56,72 | 57,34 | 0,53% | 3.823.251,00 |
| 03.05.2024 | 57,19 | 57,43 | 56,75 | 57,04 | 0,37% | 2.544.394,00 |
| 02.05.2024 | 57,57 | 57,76 | 56,39 | 56,83 | -0,70% | 4.434.480,00 |
| 01.05.2024 | 57,04 | 57,95 | 56,43 | 57,23 | 0,58% | 5.102.461,00 |
| 30.04.2024 | 57,27 | 57,95 | 56,88 | 56,90 | -1,56% | 5.554.985,00 |
| 29.04.2024 | 57,23 | 57,83 | 57,17 | 57,80 | 0,89% | 4.241.411,00 |
| 26.04.2024 | 57,65 | 58,21 | 57,15 | 57,29 | 1,51% | 5.573.593,00 |