32,680$
2,93%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 31,99 | 32,96 | 31,98 | 32,61 | 2,69% | 386.180,00 |
| 19.08.2026 | 31,40 | 32,13 | 31,35 | 31,75 | 1,80% | 6.136.756,00 |
| 18.08.2026 | 31,62 | 31,93 | 31,06 | 31,19 | -0,48% | 7.367.898,00 |
| 17.08.2026 | 31,09 | 31,54 | 30,82 | 31,34 | 0,87% | 6.016.961,00 |
| 14.08.2026 | 30,69 | 31,20 | 30,63 | 31,07 | 2,34% | 7.305.955,00 |
| 13.08.2026 | 30,30 | 30,73 | 30,19 | 30,36 | -0,69% | 6.857.744,00 |
| 12.08.2026 | 31,11 | 31,22 | 30,50 | 30,57 | -2,21% | 6.614.471,00 |
| 11.08.2026 | 30,41 | 31,44 | 30,41 | 31,26 | 2,22% | 7.515.794,00 |
| 10.08.2026 | 29,65 | 30,58 | 29,55 | 30,58 | 4,23% | 7.471.404,00 |
| 07.08.2026 | 29,80 | 29,94 | 29,27 | 29,34 | -3,17% | 9.022.055,00 |
| 06.08.2026 | 30,00 | 30,91 | 29,72 | 30,30 | 2,12% | 9.295.975,00 |
| 05.08.2026 | 30,61 | 30,68 | 29,17 | 29,67 | -2,18% | 9.722.451,00 |
| 04.08.2026 | 29,03 | 30,45 | 28,69 | 30,33 | 1,47% | 9.282.421,00 |
| 03.08.2026 | 30,19 | 30,45 | 29,74 | 29,89 | -1,32% | 9.009.485,00 |
| 31.07.2026 | 29,97 | 30,51 | 29,60 | 30,29 | 0,66% | 9.113.772,00 |
| 30.07.2026 | 30,06 | 30,48 | 29,45 | 30,09 | -1,18% | 9.041.142,00 |
| 29.07.2026 | 29,67 | 30,63 | 29,53 | 30,45 | 5,55% | 13.801.601,00 |
| 28.07.2026 | 29,00 | 29,49 | 28,70 | 28,85 | 0,35% | 12.074.237,00 |
| 27.07.2026 | 28,93 | 29,22 | 28,23 | 28,75 | -3,65% | 13.169.005,00 |
| 24.07.2026 | 30,61 | 30,78 | 29,30 | 29,84 | -3,43% | 10.427.203,00 |
| 23.07.2026 | 31,80 | 32,73 | 30,67 | 30,90 | -1,12% | 16.504.036,00 |
| 22.07.2026 | 30,99 | 31,59 | 30,81 | 31,25 | 2,56% | 11.526.577,00 |
| 21.07.2026 | 30,62 | 31,25 | 30,44 | 30,47 | 0,33% | 8.000.826,00 |
| 20.07.2026 | 29,75 | 30,56 | 29,52 | 30,37 | 1,50% | 9.080.198,00 |
| 17.07.2026 | 29,92 | 30,54 | 29,64 | 29,92 | 2,12% | 8.538.782,00 |
| 16.07.2026 | 29,64 | 29,98 | 29,21 | 29,30 | -1,35% | 6.982.058,00 |
| 15.07.2026 | 30,20 | 30,31 | 29,31 | 29,70 | -2,01% | 8.805.960,00 |
| 14.07.2026 | 30,96 | 31,21 | 30,14 | 30,31 | -0,20% | 8.289.526,00 |
| 13.07.2026 | 29,56 | 30,44 | 29,28 | 30,37 | 4,62% | 12.367.732,00 |
| 10.07.2026 | 28,78 | 29,16 | 28,63 | 29,03 | 1,86% | 5.713.253,00 |
| 09.07.2026 | 28,78 | 29,04 | 27,99 | 28,50 | -1,83% | 9.088.605,00 |
| 08.07.2026 | 29,48 | 29,90 | 28,97 | 29,03 | 1,36% | 15.878.475,00 |
| 07.07.2026 | 27,55 | 28,70 | 27,55 | 28,64 | 4,79% | 13.650.299,00 |
| 06.07.2026 | 27,20 | 27,46 | 26,90 | 27,33 | -1,37% | 8.362.024,00 |
| 02.07.2026 | 27,25 | 28,34 | 27,25 | 27,71 | 2,55% | 11.723.468,00 |
| 01.07.2026 | 26,80 | 27,67 | 26,80 | 27,02 | -1,24% | 13.807.434,00 |
| 30.06.2026 | 27,93 | 28,18 | 27,14 | 27,36 | -2,01% | 12.598.753,00 |
| 29.06.2026 | 29,14 | 29,31 | 27,54 | 27,92 | -3,86% | 12.750.981,00 |
| 26.06.2026 | 28,95 | 29,30 | 28,74 | 29,04 | -0,92% | 12.286.841,00 |
| 25.06.2026 | 28,83 | 29,52 | 28,39 | 29,31 | -0,24% | 12.738.453,00 |
| 24.06.2026 | 30,00 | 30,00 | 28,78 | 29,38 | -3,13% | 23.773.538,00 |
| 23.06.2026 | 30,53 | 31,09 | 30,19 | 30,33 | -1,49% | 13.941.208,00 |
| 22.06.2026 | 31,20 | 31,39 | 30,67 | 30,79 | -2,96% | 12.907.027,00 |
| 18.06.2026 | 32,60 | 32,60 | 31,37 | 31,73 | -2,37% | 17.423.547,00 |
| 17.06.2026 | 32,85 | 33,98 | 32,48 | 32,50 | -1,40% | 9.673.517,00 |
| 16.06.2026 | 32,82 | 33,39 | 32,45 | 32,96 | -0,81% | 10.609.929,00 |
| 15.06.2026 | 32,71 | 33,31 | 31,91 | 33,23 | -1,83% | 14.317.737,00 |
| 12.06.2026 | 33,32 | 34,19 | 32,75 | 33,85 | 0,65% | 15.932.475,00 |
| 11.06.2026 | 34,91 | 36,04 | 33,44 | 33,63 | -1,78% | 12.109.052,00 |
| 10.06.2026 | 33,25 | 34,47 | 32,88 | 34,24 | 3,07% | 12.927.575,00 |
| 09.06.2026 | 34,03 | 34,09 | 32,57 | 33,22 | -2,87% | 13.852.892,00 |
| 08.06.2026 | 33,98 | 34,40 | 33,66 | 34,20 | 0,68% | 6.492.171,00 |
| 05.06.2026 | 34,53 | 34,60 | 33,66 | 33,97 | -2,36% | 8.121.870,00 |
| 04.06.2026 | 34,96 | 35,52 | 34,53 | 34,79 | -1,72% | 8.540.255,00 |
| 03.06.2026 | 34,69 | 35,71 | 34,68 | 35,40 | 1,96% | 10.377.950,00 |
| 02.06.2026 | 34,56 | 34,93 | 34,26 | 34,72 | 0,09% | 9.733.581,00 |
| 01.06.2026 | 34,25 | 35,41 | 34,21 | 34,69 | 2,79% | 10.405.556,00 |
| 29.05.2026 | 34,48 | 34,52 | 33,45 | 33,75 | -2,93% | 17.171.965,00 |
| 28.05.2026 | 34,89 | 35,54 | 34,44 | 34,77 | 0,81% | 12.395.083,00 |
| 27.05.2026 | 34,57 | 34,89 | 34,09 | 34,49 | -2,24% | 15.203.124,00 |
| 26.05.2026 | 36,21 | 36,30 | 35,02 | 35,28 | -2,03% | 13.144.049,00 |
| 22.05.2026 | 36,15 | 36,60 | 35,56 | 36,01 | 0,28% | 9.011.923,00 |
| 21.05.2026 | 36,58 | 37,35 | 35,57 | 35,91 | -0,99% | 12.835.899,00 |
| 20.05.2026 | 37,58 | 37,89 | 35,92 | 36,27 | -3,90% | 15.299.644,00 |
| 19.05.2026 | 38,76 | 38,88 | 37,21 | 37,74 | -2,13% | 10.188.243,00 |
| 18.05.2026 | 38,47 | 38,81 | 37,89 | 38,56 | -0,49% | 8.610.342,00 |
| 15.05.2026 | 39,00 | 39,42 | 38,61 | 38,75 | -0,08% | 9.185.309,00 |
| 14.05.2026 | 38,73 | 39,08 | 38,55 | 38,78 | -0,15% | 5.542.559,00 |
| 13.05.2026 | 40,01 | 40,17 | 38,81 | 38,84 | -1,50% | 7.964.661,00 |
| 12.05.2026 | 38,99 | 39,85 | 38,54 | 39,43 | 1,73% | 8.627.769,00 |
| 11.05.2026 | 37,50 | 38,82 | 37,49 | 38,76 | 5,13% | 8.686.110,00 |
| 08.05.2026 | 37,51 | 37,65 | 36,72 | 36,87 | -1,21% | 9.781.535,00 |
| 07.05.2026 | 37,55 | 37,76 | 36,86 | 37,32 | -3,06% | 16.645.326,00 |
| 06.05.2026 | 38,07 | 38,91 | 37,59 | 38,50 | -5,64% | 17.382.230,00 |
| 05.05.2026 | 40,44 | 41,48 | 40,31 | 40,80 | 0,54% | 6.498.549,00 |
| 04.05.2026 | 40,74 | 40,99 | 39,62 | 40,58 | 0,72% | 8.311.886,00 |
| 01.05.2026 | 40,94 | 41,46 | 39,43 | 40,29 | -0,49% | 9.176.886,00 |
| 30.04.2026 | 39,40 | 40,85 | 38,88 | 40,49 | 2,38% | 15.848.381,00 |
| 29.04.2026 | 38,59 | 39,70 | 38,51 | 39,55 | 4,05% | 11.519.488,00 |
| 28.04.2026 | 38,93 | 39,10 | 37,85 | 38,01 | -0,24% | 9.232.772,00 |
| 27.04.2026 | 39,57 | 39,72 | 37,38 | 38,10 | -1,45% | 10.964.144,00 |
| 24.04.2026 | 38,94 | 39,49 | 37,93 | 38,66 | 0,34% | 12.672.412,00 |
| 23.04.2026 | 39,50 | 40,05 | 36,72 | 38,53 | -0,72% | 21.762.376,00 |
| 22.04.2026 | 38,50 | 39,00 | 38,29 | 38,81 | 1,31% | 13.224.855,00 |
| 21.04.2026 | 36,88 | 38,33 | 36,88 | 38,31 | 4,19% | 11.882.648,00 |
| 20.04.2026 | 36,05 | 37,28 | 35,92 | 36,77 | 3,29% | 11.986.137,00 |
| 17.04.2026 | 36,29 | 36,55 | 34,80 | 35,60 | -10,82% | 27.285.946,00 |
| 16.04.2026 | 39,50 | 40,01 | 39,18 | 39,92 | 2,78% | 11.160.082,00 |
| 15.04.2026 | 39,15 | 39,42 | 38,72 | 38,84 | -0,82% | 9.296.642,00 |
| 14.04.2026 | 39,70 | 39,73 | 38,15 | 39,16 | -2,37% | 13.014.704,00 |
| 13.04.2026 | 40,00 | 40,62 | 39,78 | 40,11 | 2,82% | 9.421.290,00 |
| 10.04.2026 | 38,50 | 39,12 | 38,25 | 39,01 | 2,55% | 10.924.277,00 |
| 09.04.2026 | 39,60 | 40,60 | 37,90 | 38,04 | -3,16% | 18.391.862,00 |
| 08.04.2026 | 36,62 | 39,35 | 35,75 | 39,28 | -5,14% | 26.979.101,00 |
| 07.04.2026 | 40,83 | 42,05 | 40,66 | 41,41 | 2,10% | 13.916.187,00 |
| 06.04.2026 | 40,45 | 41,07 | 39,94 | 40,56 | -2,03% | 12.801.660,00 |
| 02.04.2026 | 42,12 | 42,37 | 40,80 | 41,40 | 1,74% | 13.355.364,00 |
| 01.04.2026 | 41,59 | 41,76 | 39,59 | 40,69 | -2,30% | 21.440.718,00 |
| 31.03.2026 | 41,63 | 42,74 | 40,86 | 41,65 | -0,53% | 20.612.102,00 |
| 30.03.2026 | 41,62 | 42,50 | 41,21 | 41,87 | 2,57% | 14.715.966,00 |