30,010$
0,84%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 29,46 | 30,08 | 29,12 | 30,02 | 0,87% | 12.904.641,00 |
| 24.04.2025 | 28,58 | 30,18 | 28,05 | 29,76 | 2,62% | 13.055.988,00 |
| 23.04.2025 | 30,12 | 30,75 | 28,74 | 29,00 | 0,00% | 10.701.141,00 |
| 22.04.2025 | 28,58 | 29,35 | 28,50 | 29,00 | 3,13% | 8.447.359,00 |
| 21.04.2025 | 28,17 | 28,34 | 27,71 | 28,12 | -0,11% | 7.730.253,00 |
| 17.04.2025 | 27,73 | 28,41 | 27,73 | 28,15 | 2,48% | 8.474.932,00 |
| 16.04.2025 | 27,72 | 28,18 | 27,23 | 27,47 | -0,83% | 8.655.248,00 |
| 15.04.2025 | 28,06 | 28,76 | 27,69 | 27,70 | -4,09% | 12.355.282,00 |
| 14.04.2025 | 29,15 | 29,45 | 28,26 | 28,88 | 1,58% | 10.431.655,00 |
| 11.04.2025 | 27,01 | 28,51 | 26,47 | 28,43 | 4,18% | 11.189.063,00 |
| 10.04.2025 | 28,80 | 28,82 | 26,62 | 27,29 | -8,61% | 15.203.988,00 |
| 09.04.2025 | 25,35 | 30,14 | 25,06 | 29,86 | 15,69% | 19.805.330,00 |
| 08.04.2025 | 29,00 | 29,00 | 25,32 | 25,81 | -6,21% | 17.013.014,00 |
| 07.04.2025 | 27,38 | 29,29 | 26,33 | 27,52 | -2,41% | 19.626.440,00 |
| 04.04.2025 | 30,21 | 30,44 | 28,05 | 28,20 | -10,36% | 18.677.461,00 |
| 03.04.2025 | 33,48 | 33,64 | 31,38 | 31,46 | -9,83% | 18.049.768,00 |
| 02.04.2025 | 34,30 | 35,17 | 34,30 | 34,89 | 0,81% | 5.061.725,00 |
| 01.04.2025 | 34,50 | 34,77 | 34,09 | 34,61 | -0,89% | 6.440.344,00 |
| 31.03.2025 | 34,10 | 35,21 | 33,93 | 34,92 | 1,63% | 8.456.085,00 |
| 28.03.2025 | 35,06 | 35,22 | 34,13 | 34,36 | -2,50% | 6.913.670,00 |
| 27.03.2025 | 35,11 | 35,40 | 34,61 | 35,24 | -0,96% | 6.901.588,00 |
| 26.03.2025 | 35,27 | 35,78 | 35,13 | 35,58 | 0,74% | 5.777.812,00 |
| 25.03.2025 | 36,29 | 36,32 | 35,23 | 35,32 | -2,67% | 7.206.194,00 |
| 24.03.2025 | 36,54 | 36,86 | 35,97 | 36,29 | 0,33% | 6.786.505,00 |
| 21.03.2025 | 36,25 | 36,36 | 35,81 | 36,17 | -1,20% | 13.257.724,00 |
| 20.03.2025 | 36,76 | 37,00 | 36,50 | 36,61 | -1,56% | 5.340.765,00 |
| 19.03.2025 | 37,50 | 37,72 | 37,04 | 37,19 | -1,12% | 5.522.943,00 |
| 18.03.2025 | 37,76 | 37,80 | 37,32 | 37,61 | 0,27% | 4.860.039,00 |
| 17.03.2025 | 37,04 | 37,79 | 37,01 | 37,51 | 1,46% | 5.083.465,00 |
| 14.03.2025 | 36,78 | 37,18 | 36,66 | 36,97 | 2,04% | 5.991.563,00 |
| 13.03.2025 | 35,77 | 37,20 | 35,62 | 36,23 | 1,34% | 7.946.269,00 |
| 12.03.2025 | 36,80 | 36,80 | 35,73 | 35,75 | -2,51% | 6.907.052,00 |
| 11.03.2025 | 37,61 | 37,70 | 36,17 | 36,67 | -1,95% | 6.989.665,00 |
| 10.03.2025 | 37,35 | 38,36 | 37,16 | 37,40 | -0,13% | 6.271.689,00 |
| 07.03.2025 | 37,19 | 37,62 | 36,76 | 37,45 | 0,03% | 8.667.033,00 |
| 06.03.2025 | 37,33 | 37,69 | 36,73 | 37,44 | -0,90% | 9.115.247,00 |
| 05.03.2025 | 36,26 | 38,03 | 36,20 | 37,78 | 6,06% | 10.147.844,00 |
| 04.03.2025 | 35,94 | 36,21 | 35,48 | 35,62 | -1,22% | 8.813.416,00 |
| 03.03.2025 | 38,67 | 38,69 | 36,01 | 36,06 | -5,38% | 10.900.840,00 |
| 28.02.2025 | 37,80 | 38,31 | 37,62 | 38,11 | -0,83% | 10.056.886,00 |
| 27.02.2025 | 38,75 | 38,79 | 38,16 | 38,43 | -1,08% | 7.673.514,00 |
| 26.02.2025 | 39,55 | 39,57 | 38,54 | 38,85 | -0,97% | 6.290.596,00 |
| 25.02.2025 | 39,27 | 39,57 | 38,99 | 39,23 | 0,46% | 5.987.901,00 |
| 24.02.2025 | 39,42 | 39,44 | 38,90 | 39,05 | -1,16% | 7.324.190,00 |
| 21.02.2025 | 39,84 | 40,09 | 39,16 | 39,51 | -0,20% | 5.962.877,00 |
| 20.02.2025 | 38,93 | 39,61 | 38,93 | 39,59 | 1,72% | 5.742.280,00 |
| 19.02.2025 | 39,12 | 39,39 | 38,79 | 38,92 | -2,01% | 6.168.232,00 |
| 18.02.2025 | 38,71 | 40,02 | 38,69 | 39,72 | 2,72% | 7.453.023,00 |
| 14.02.2025 | 38,83 | 39,51 | 38,61 | 38,67 | 0,86% | 5.387.676,00 |
| 13.02.2025 | 38,37 | 38,67 | 38,05 | 38,34 | 0,21% | 6.615.420,00 |
| 12.02.2025 | 38,38 | 38,56 | 38,05 | 38,26 | -0,96% | 5.599.775,00 |
| 11.02.2025 | 38,63 | 38,83 | 38,44 | 38,63 | 0,16% | 5.341.854,00 |
| 10.02.2025 | 39,00 | 39,00 | 38,15 | 38,57 | -0,03% | 5.909.966,00 |
| 07.02.2025 | 38,90 | 39,03 | 38,34 | 38,58 | -0,49% | 5.966.185,00 |
| 06.02.2025 | 38,22 | 38,89 | 38,19 | 38,77 | 2,16% | 7.607.962,00 |
| 05.02.2025 | 38,24 | 38,45 | 37,72 | 37,95 | -1,56% | 6.720.538,00 |
| 04.02.2025 | 37,54 | 38,92 | 37,54 | 38,55 | 3,13% | 9.622.224,00 |
| 03.02.2025 | 38,21 | 38,30 | 36,66 | 37,38 | -4,28% | 14.318.966,00 |
| 31.01.2025 | 38,83 | 39,28 | 38,41 | 39,05 | 1,30% | 12.726.514,00 |
| 30.01.2025 | 39,32 | 39,48 | 37,49 | 38,55 | -6,09% | 18.779.056,00 |
| 29.01.2025 | 41,26 | 41,48 | 40,84 | 41,05 | -0,89% | 6.728.555,00 |
| 28.01.2025 | 42,01 | 42,17 | 41,28 | 41,42 | -1,19% | 5.969.330,00 |
| 27.01.2025 | 41,74 | 41,97 | 41,28 | 41,92 | 1,33% | 6.076.761,00 |
| 24.01.2025 | 41,72 | 41,92 | 41,31 | 41,37 | -0,24% | 5.111.964,00 |
| 23.01.2025 | 40,97 | 41,53 | 40,90 | 41,47 | 1,59% | 5.069.188,00 |
| 22.01.2025 | 41,47 | 41,47 | 40,81 | 40,82 | -1,83% | 5.600.965,00 |
| 21.01.2025 | 41,32 | 41,76 | 41,15 | 41,58 | 1,32% | 5.495.386,00 |
| 17.01.2025 | 41,11 | 41,38 | 40,99 | 41,04 | 0,42% | 6.194.813,00 |
| 16.01.2025 | 40,29 | 41,05 | 40,10 | 40,87 | 1,16% | 5.780.535,00 |
| 15.01.2025 | 40,48 | 40,77 | 40,14 | 40,40 | 0,80% | 5.388.344,00 |
| 14.01.2025 | 39,90 | 40,11 | 39,66 | 40,08 | 1,03% | 4.511.780,00 |
| 13.01.2025 | 38,55 | 39,69 | 38,55 | 39,67 | 3,04% | 7.921.917,00 |
| 10.01.2025 | 38,72 | 38,84 | 38,45 | 38,50 | -1,08% | 7.833.945,00 |
| 08.01.2025 | 39,05 | 39,11 | 38,33 | 38,92 | -1,24% | 6.196.879,00 |
| 07.01.2025 | 39,82 | 39,95 | 39,16 | 39,41 | -0,86% | 7.237.021,00 |
| 06.01.2025 | 39,77 | 40,14 | 39,55 | 39,75 | 0,89% | 6.732.590,00 |
| 03.01.2025 | 39,65 | 39,82 | 39,20 | 39,40 | -0,38% | 6.840.562,00 |
| 02.01.2025 | 40,34 | 40,60 | 39,50 | 39,55 | -1,45% | 7.121.058,00 |
| 31.12.2024 | 39,54 | 40,28 | 39,43 | 40,13 | 1,75% | 6.867.187,00 |
| 30.12.2024 | 39,90 | 39,92 | 39,23 | 39,44 | -1,47% | 7.769.211,00 |
| 27.12.2024 | 40,12 | 40,70 | 39,90 | 40,03 | -0,47% | 4.855.001,00 |
| 26.12.2024 | 39,86 | 40,37 | 39,85 | 40,22 | 0,32% | 5.233.359,00 |
| 24.12.2024 | 39,91 | 40,18 | 39,43 | 40,09 | 0,30% | 3.784.125,00 |
| 23.12.2024 | 39,99 | 40,26 | 39,68 | 39,97 | 0,08% | 6.509.554,00 |
| 20.12.2024 | 38,99 | 40,29 | 38,85 | 39,94 | 2,15% | 17.715.602,00 |
| 19.12.2024 | 40,15 | 40,58 | 39,09 | 39,10 | -2,62% | 9.530.431,00 |
| 18.12.2024 | 40,85 | 41,36 | 40,11 | 40,15 | -1,04% | 11.526.563,00 |
| 17.12.2024 | 40,30 | 40,95 | 40,25 | 40,57 | 1,15% | 9.702.667,00 |
| 16.12.2024 | 40,36 | 40,69 | 40,04 | 40,11 | -1,84% | 8.223.176,00 |
| 13.12.2024 | 41,25 | 41,25 | 40,43 | 40,86 | -1,02% | 7.579.972,00 |
| 12.12.2024 | 41,46 | 41,74 | 41,23 | 41,28 | -0,53% | 5.729.734,00 |
| 11.12.2024 | 42,23 | 42,23 | 41,26 | 41,50 | -1,61% | 7.123.594,00 |
| 10.12.2024 | 42,42 | 42,57 | 41,78 | 42,18 | -1,29% | 7.537.686,00 |
| 09.12.2024 | 43,86 | 44,04 | 42,42 | 42,73 | 1,76% | 12.791.443,00 |
| 06.12.2024 | 42,31 | 42,54 | 41,73 | 41,99 | -0,47% | 8.619.963,00 |
| 05.12.2024 | 42,77 | 43,02 | 41,82 | 42,19 | -1,54% | 9.711.066,00 |
| 04.12.2024 | 43,55 | 43,62 | 42,22 | 42,85 | -2,33% | 10.704.167,00 |
| 03.12.2024 | 44,39 | 44,49 | 43,79 | 43,87 | -1,15% | 9.343.221,00 |
| 02.12.2024 | 44,28 | 44,55 | 43,77 | 44,38 | 0,38% | 7.334.476,00 |
| 29.11.2024 | 43,96 | 44,25 | 43,65 | 44,21 | -0,96% | 4.339.591,00 |