23,900€
-1,65%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,65% | 360,00 |
| 03.07.2025 | 24,20 | 24,30 | 24,20 | 24,30 | 0,41% | 160,00 |
| 02.07.2025 | 23,50 | 24,20 | 23,50 | 24,20 | 1,68% | 154,00 |
| 01.07.2025 | 22,30 | 24,00 | 22,30 | 23,80 | 3,93% | 721,00 |
| 30.06.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -1,29% | 685,00 |
| 27.06.2025 | 23,10 | 23,80 | 23,00 | 23,20 | -1,28% | 3.917,00 |
| 26.06.2025 | 22,90 | 23,50 | 22,90 | 23,50 | 1,73% | 110,00 |
| 25.06.2025 | 23,70 | 24,30 | 23,10 | 23,10 | -3,75% | 7.107,00 |
| 24.06.2025 | 23,10 | 24,00 | 23,10 | 24,00 | 3,45% | 2.620,00 |
| 23.06.2025 | 24,20 | 24,20 | 23,20 | 23,20 | -3,73% | 1.220,00 |
| 20.06.2025 | 24,90 | 24,90 | 24,10 | 24,10 | -2,43% | 1.298,00 |
| 19.06.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | 260,00 |
| 18.06.2025 | 25,50 | 25,50 | 24,90 | 24,90 | -4,23% | 152,00 |
| 17.06.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -0,76% | 330,00 |
| 16.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,75% | 245,00 |
| 13.06.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -3,41% | - |
| 12.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 11.06.2025 | 26,70 | 26,70 | 26,60 | 26,60 | 0,00% | 95,00 |
| 10.06.2025 | 25,90 | 26,60 | 25,70 | 26,60 | 1,92% | 3.108,00 |
| 09.06.2025 | 25,50 | 26,10 | 25,20 | 26,10 | 6,10% | 636,00 |
| 06.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,20% | 16,00 |
| 05.06.2025 | 24,60 | 25,00 | 24,60 | 24,90 | 1,22% | 1.844,00 |
| 04.06.2025 | 24,30 | 24,60 | 24,30 | 24,60 | 4,68% | 660,00 |
| 03.06.2025 | 23,60 | 24,10 | 23,50 | 23,50 | -0,42% | 750,00 |
| 02.06.2025 | 24,10 | 24,50 | 23,60 | 23,60 | -3,67% | 1.150,00 |
| 30.05.2025 | 25,50 | 25,50 | 24,50 | 24,50 | -2,00% | 343,00 |
| 29.05.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | 80,00 |
| 28.05.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 300,00 |
| 27.05.2025 | 25,40 | 25,60 | 25,30 | 25,60 | 1,99% | 630,00 |
| 26.05.2025 | 25,10 | 25,50 | 25,10 | 25,10 | -0,79% | 275,00 |
| 23.05.2025 | 25,10 | 25,60 | 25,10 | 25,30 | 0,40% | 190,00 |
| 22.05.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,18% | 250,00 |
| 21.05.2025 | 26,00 | 26,40 | 25,50 | 25,50 | -4,49% | 260,00 |
| 20.05.2025 | 26,50 | 26,90 | 26,50 | 26,70 | -1,11% | 3.447,00 |
| 19.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 500,00 |
| 16.05.2025 | 26,50 | 27,20 | 26,50 | 27,20 | 2,26% | 315,00 |
| 15.05.2025 | 26,50 | 26,60 | 26,50 | 26,60 | -2,21% | 2.000,00 |
| 14.05.2025 | 27,30 | 27,70 | 27,20 | 27,20 | -1,81% | 403,00 |
| 13.05.2025 | 27,70 | 28,00 | 27,70 | 27,70 | -1,77% | 350,00 |
| 12.05.2025 | 26,70 | 28,60 | 26,70 | 28,20 | 9,30% | 1.080,00 |
| 09.05.2025 | 25,90 | 25,90 | 25,80 | 25,80 | 2,38% | 111,00 |
| 08.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 07.05.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,19% | 262,00 |
| 06.05.2025 | 25,40 | 25,40 | 25,30 | 25,30 | -2,32% | 345,00 |
| 05.05.2025 | 26,60 | 26,80 | 25,90 | 25,90 | -6,16% | 125,00 |
| 02.05.2025 | 26,90 | 27,60 | 26,90 | 27,60 | 3,37% | 460,00 |
| 30.04.2025 | 26,70 | 26,70 | 26,70 | 26,70 | 0,75% | - |
| 29.04.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,15% | 25,00 |
| 28.04.2025 | 26,70 | 26,70 | 26,20 | 26,20 | 0,38% | 534,00 |
| 25.04.2025 | 26,40 | 26,60 | 26,10 | 26,10 | 0,38% | 1.155,00 |
| 24.04.2025 | 25,70 | 26,00 | 25,60 | 26,00 | -0,38% | 1.549,00 |
| 23.04.2025 | 25,90 | 26,30 | 25,90 | 26,10 | 5,24% | 1.500,00 |
| 22.04.2025 | 24,50 | 24,80 | 24,50 | 24,80 | 0,81% | 300,00 |
| 17.04.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | 300,00 |
| 16.04.2025 | 23,90 | 24,50 | 23,90 | 24,00 | -4,00% | 600,00 |
| 15.04.2025 | 25,40 | 25,50 | 24,80 | 25,00 | -1,19% | 1.552,00 |
| 14.04.2025 | 25,00 | 25,60 | 25,00 | 25,30 | 6,75% | 1.015,00 |
| 11.04.2025 | 24,40 | 24,50 | 23,50 | 23,70 | -1,25% | 631,00 |
| 10.04.2025 | 27,00 | 27,30 | 24,00 | 24,00 | -7,69% | 1.064,00 |
| 09.04.2025 | 22,90 | 26,00 | 22,30 | 26,00 | 10,64% | 1.138,00 |
| 08.04.2025 | 26,30 | 26,30 | 23,50 | 23,50 | -6,00% | 2.800,00 |
| 07.04.2025 | 24,50 | 26,70 | 23,50 | 25,00 | -4,21% | 3.358,00 |
| 04.04.2025 | 28,70 | 28,70 | 26,10 | 26,10 | -9,38% | 1.211,00 |
| 03.04.2025 | 31,00 | 31,46 | 28,60 | 28,80 | -10,57% | 1.416,00 |
| 02.04.2025 | 31,91 | 32,21 | 31,91 | 32,21 | 0,58% | 590,00 |
| 01.04.2025 | 32,01 | 32,02 | 31,89 | 32,02 | 1,62% | 883,00 |
| 31.03.2025 | 31,75 | 31,75 | 31,51 | 31,51 | 0,10% | 320,00 |
| 28.03.2025 | 32,51 | 32,51 | 31,48 | 31,48 | -3,15% | 16,00 |
| 27.03.2025 | 32,36 | 32,51 | 32,18 | 32,51 | -0,69% | 106,00 |
| 26.03.2025 | 32,59 | 32,97 | 32,59 | 32,73 | -0,23% | 1.514,00 |
| 25.03.2025 | 33,46 | 33,72 | 32,81 | 32,81 | -2,97% | 760,00 |
| 24.03.2025 | 33,80 | 33,81 | 33,80 | 33,81 | 0,64% | 680,00 |
| 21.03.2025 | 33,68 | 33,68 | 33,60 | 33,60 | -0,83% | 50,00 |
| 20.03.2025 | 34,09 | 34,09 | 33,88 | 33,88 | -2,38% | 579,00 |
| 19.03.2025 | 34,34 | 34,70 | 34,34 | 34,70 | 1,03% | 40,00 |
| 18.03.2025 | 34,16 | 34,46 | 34,16 | 34,35 | 0,72% | 1.370,00 |
| 17.03.2025 | 33,98 | 34,10 | 33,68 | 34,10 | -0,03% | 1.498,00 |
| 14.03.2025 | 33,61 | 34,11 | 33,61 | 34,11 | 4,18% | 550,00 |
| 13.03.2025 | 32,83 | 32,86 | 32,74 | 32,74 | -1,73% | 141,00 |
| 12.03.2025 | 33,57 | 33,68 | 32,90 | 33,32 | 0,17% | 603,00 |
| 11.03.2025 | 34,29 | 34,60 | 33,07 | 33,26 | -5,55% | 4.797,00 |
| 10.03.2025 | 34,36 | 35,22 | 34,36 | 35,22 | 1,67% | 578,00 |
| 07.03.2025 | 34,71 | 34,90 | 34,40 | 34,64 | -0,89% | 60,00 |
| 06.03.2025 | 34,82 | 35,19 | 34,82 | 34,95 | 3,69% | 611,00 |
| 05.03.2025 | 33,75 | 33,75 | 33,68 | 33,70 | -0,15% | 1.324,00 |
| 04.03.2025 | 34,24 | 34,24 | 33,75 | 33,75 | -3,68% | 465,00 |
| 03.03.2025 | 36,54 | 36,54 | 35,04 | 35,04 | -3,58% | 434,00 |
| 28.02.2025 | 36,34 | 36,34 | 36,34 | 36,34 | -3,35% | - |
| 27.02.2025 | 37,35 | 37,70 | 37,35 | 37,60 | 1,77% | 420,00 |
| 26.02.2025 | 37,83 | 38,06 | 36,95 | 36,95 | -0,43% | 351,00 |
| 25.02.2025 | 37,11 | 37,11 | 37,11 | 37,11 | -0,75% | - |
| 24.02.2025 | 37,62 | 38,34 | 37,39 | 37,39 | -1,64% | 177,00 |
| 21.02.2025 | 37,59 | 38,01 | 37,59 | 38,01 | 1,79% | 135,00 |
| 20.02.2025 | 37,11 | 37,34 | 37,11 | 37,34 | -2,33% | 250,00 |
| 19.02.2025 | 37,87 | 38,23 | 37,87 | 38,23 | 0,26% | 175,00 |
| 18.02.2025 | 37,13 | 38,13 | 37,13 | 38,13 | 3,59% | 660,00 |
| 17.02.2025 | 37,10 | 37,16 | 36,81 | 36,81 | -0,69% | 1.585,00 |
| 14.02.2025 | 36,77 | 37,07 | 36,66 | 37,07 | 0,20% | 435,00 |
| 13.02.2025 | 36,58 | 37,04 | 36,55 | 36,99 | -0,03% | 395,00 |
| 12.02.2025 | 37,12 | 37,12 | 37,00 | 37,00 | -0,55% | 150,00 |