25,490$
1,68%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2025 | 29,34 | 29,42 | 28,48 | 28,50 | -3,19% | 12.211.633,00 |
| 17.06.2025 | 30,46 | 30,61 | 29,43 | 29,44 | -3,70% | 8.562.402,00 |
| 16.06.2025 | 30,35 | 30,57 | 29,88 | 30,57 | 2,24% | 10.644.501,00 |
| 13.06.2025 | 29,92 | 31,02 | 29,79 | 29,90 | -0,80% | 10.271.558,00 |
| 12.06.2025 | 30,29 | 30,45 | 29,95 | 30,14 | -1,76% | 6.813.142,00 |
| 11.06.2025 | 31,06 | 31,18 | 30,28 | 30,68 | -0,07% | 7.839.036,00 |
| 10.06.2025 | 29,67 | 30,89 | 29,55 | 30,70 | 4,46% | 10.951.708,00 |
| 09.06.2025 | 28,79 | 29,80 | 28,78 | 29,39 | 2,94% | 11.376.066,00 |
| 06.06.2025 | 28,35 | 28,85 | 28,31 | 28,55 | 1,31% | 6.728.350,00 |
| 05.06.2025 | 28,48 | 28,61 | 27,95 | 28,18 | -0,35% | 8.608.667,00 |
| 04.06.2025 | 27,85 | 28,33 | 27,69 | 28,28 | 1,76% | 8.839.083,00 |
| 03.06.2025 | 27,20 | 28,06 | 26,49 | 27,79 | 2,17% | 10.503.095,00 |
| 02.06.2025 | 27,70 | 27,73 | 26,85 | 27,20 | -1,95% | 12.378.636,00 |
| 30.05.2025 | 27,96 | 28,04 | 27,43 | 27,74 | -3,65% | 13.965.343,00 |
| 29.05.2025 | 28,87 | 29,09 | 28,20 | 28,79 | 1,59% | 10.207.657,00 |
| 28.05.2025 | 29,02 | 29,09 | 28,26 | 28,34 | -2,01% | 7.641.373,00 |
| 27.05.2025 | 28,85 | 29,04 | 28,69 | 28,92 | 2,12% | 8.685.753,00 |
| 23.05.2025 | 28,15 | 28,47 | 27,91 | 28,32 | -1,22% | 7.095.222,00 |
| 22.05.2025 | 28,54 | 28,85 | 28,32 | 28,67 | -0,28% | 6.870.602,00 |
| 21.05.2025 | 29,67 | 29,67 | 28,69 | 28,75 | -3,49% | 8.929.746,00 |
| 20.05.2025 | 30,11 | 30,29 | 29,71 | 29,79 | -1,06% | 5.535.837,00 |
| 19.05.2025 | 29,65 | 30,22 | 29,41 | 30,11 | -0,26% | 5.915.054,00 |
| 16.05.2025 | 29,89 | 30,30 | 29,53 | 30,19 | 0,97% | 5.872.555,00 |
| 15.05.2025 | 29,80 | 29,96 | 29,40 | 29,90 | -0,89% | 6.454.429,00 |
| 14.05.2025 | 30,77 | 30,77 | 30,05 | 30,17 | -1,95% | 6.413.147,00 |
| 13.05.2025 | 30,93 | 31,22 | 30,60 | 30,77 | -0,68% | 8.484.422,00 |
| 12.05.2025 | 31,64 | 32,39 | 30,94 | 30,98 | 5,09% | 11.787.839,00 |
| 09.05.2025 | 29,45 | 29,76 | 29,21 | 29,48 | 0,82% | 8.162.752,00 |
| 08.05.2025 | 28,74 | 29,74 | 28,66 | 29,24 | 2,78% | 7.767.235,00 |
| 07.05.2025 | 29,01 | 29,11 | 28,28 | 28,45 | -1,22% | 8.799.795,00 |
| 06.05.2025 | 28,88 | 29,28 | 28,63 | 28,80 | -0,52% | 7.549.319,00 |
| 05.05.2025 | 29,91 | 30,00 | 28,92 | 28,95 | -4,83% | 9.050.058,00 |
| 02.05.2025 | 30,86 | 31,06 | 30,21 | 30,42 | -0,36% | 8.619.373,00 |
| 01.05.2025 | 30,68 | 30,85 | 30,27 | 30,53 | -0,20% | 6.982.879,00 |
| 30.04.2025 | 30,22 | 30,64 | 29,76 | 30,59 | -0,20% | 11.280.711,00 |
| 29.04.2025 | 29,81 | 30,72 | 29,77 | 30,65 | 2,34% | 9.491.980,00 |
| 28.04.2025 | 30,25 | 30,94 | 29,71 | 29,95 | -0,23% | 9.328.173,00 |
| 25.04.2025 | 29,34 | 30,08 | 29,12 | 30,02 | 0,87% | 12.991.602,00 |
| 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 |