38,218€
-1,56%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 38,80 | 38,80 | 38,10 | 38,10 | -1,87% | 276,00 |
| 02.01.2025 | 38,97 | 39,12 | 38,83 | 38,83 | 1,37% | 531,00 |
| 30.12.2024 | 38,20 | 38,53 | 38,20 | 38,30 | -1,07% | 640,00 |
| 27.12.2024 | 38,72 | 38,72 | 38,72 | 38,72 | 1,22% | 100,00 |
| 23.12.2024 | 38,56 | 38,66 | 38,25 | 38,25 | 2,23% | 1.185,00 |
| 20.12.2024 | 37,64 | 37,70 | 37,42 | 37,42 | -2,57% | 679,00 |
| 19.12.2024 | 38,70 | 39,05 | 38,40 | 38,40 | -2,27% | 876,00 |
| 18.12.2024 | 39,17 | 39,47 | 39,15 | 39,29 | 2,05% | 230,00 |
| 17.12.2024 | 38,00 | 38,50 | 38,00 | 38,50 | 0,33% | 1.020,00 |
| 16.12.2024 | 38,75 | 39,00 | 38,38 | 38,38 | -1,48% | 382,00 |
| 13.12.2024 | 39,33 | 39,41 | 38,95 | 38,95 | -1,09% | 3.329,00 |
| 12.12.2024 | 39,28 | 39,76 | 39,28 | 39,38 | -0,10% | 288,00 |
| 11.12.2024 | 40,15 | 40,15 | 39,42 | 39,42 | -1,90% | 710,00 |
| 10.12.2024 | 40,26 | 40,26 | 40,05 | 40,19 | -1,99% | 375,00 |
| 09.12.2024 | 40,01 | 41,98 | 39,90 | 41,00 | 3,18% | 3.565,00 |
| 06.12.2024 | 39,72 | 40,01 | 39,72 | 39,74 | -0,16% | 509,00 |
| 05.12.2024 | 40,49 | 40,49 | 39,57 | 39,80 | -2,45% | 1.220,00 |
| 04.12.2024 | 41,57 | 41,88 | 40,80 | 40,80 | -3,57% | 260,00 |
| 03.12.2024 | 42,11 | 42,31 | 42,00 | 42,31 | 0,28% | 210,00 |
| 02.12.2024 | 41,79 | 42,19 | 41,79 | 42,19 | 1,43% | 530,00 |
| 29.11.2024 | 42,06 | 42,40 | 41,60 | 41,60 | -2,51% | 985,00 |
| 28.11.2024 | 42,19 | 42,67 | 42,19 | 42,67 | 0,87% | 435,00 |
| 27.11.2024 | 42,65 | 42,65 | 42,30 | 42,30 | 0,05% | 28,00 |
| 26.11.2024 | 43,61 | 43,61 | 42,28 | 42,28 | -3,40% | 509,00 |
| 25.11.2024 | 43,36 | 43,77 | 43,36 | 43,77 | 0,42% | 198,00 |
| 22.11.2024 | 42,76 | 43,58 | 42,76 | 43,58 | 1,80% | 216,00 |
| 21.11.2024 | 41,61 | 43,06 | 41,49 | 42,81 | 3,09% | 245,00 |
| 20.11.2024 | 41,14 | 41,53 | 41,14 | 41,53 | 0,85% | 95,00 |
| 19.11.2024 | 41,74 | 42,09 | 41,18 | 41,18 | -1,38% | 1.897,00 |
| 18.11.2024 | 42,07 | 42,07 | 41,59 | 41,75 | -0,62% | 1.850,00 |
| 15.11.2024 | 42,01 | 42,60 | 42,01 | 42,01 | -1,09% | 1.116,00 |
| 14.11.2024 | 42,46 | 42,48 | 42,46 | 42,48 | 0,18% | 50,00 |
| 13.11.2024 | 42,34 | 42,40 | 42,04 | 42,40 | -0,24% | 1.126,00 |
| 12.11.2024 | 43,30 | 43,34 | 42,50 | 42,50 | -2,97% | 702,00 |
| 11.11.2024 | 43,26 | 44,11 | 43,26 | 43,80 | -0,61% | 1.140,00 |
| 08.11.2024 | 45,20 | 45,20 | 44,07 | 44,07 | -2,13% | 100,00 |
| 07.11.2024 | 44,74 | 45,35 | 44,74 | 45,03 | -2,12% | 90,00 |
| 06.11.2024 | 45,50 | 46,01 | 45,45 | 46,01 | 4,95% | 805,00 |
| 05.11.2024 | 43,93 | 44,28 | 43,84 | 43,84 | -0,38% | 820,00 |
| 04.11.2024 | 44,65 | 44,65 | 43,80 | 44,00 | -2,65% | 280,00 |
| 01.11.2024 | 45,28 | 45,73 | 45,20 | 45,20 | -0,47% | 560,00 |
| 31.10.2024 | 45,20 | 45,42 | 45,20 | 45,42 | -1,78% | 20,00 |
| 30.10.2024 | 45,61 | 46,24 | 45,61 | 46,24 | 0,08% | 250,00 |
| 29.10.2024 | 46,19 | 46,50 | 46,19 | 46,21 | 0,46% | 157,00 |
| 28.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,09% | - |
| 25.10.2024 | 46,93 | 47,29 | 46,50 | 46,50 | -2,07% | 343,00 |
| 24.10.2024 | 47,60 | 48,71 | 47,49 | 47,49 | -1,76% | 88,00 |
| 23.10.2024 | 47,97 | 48,34 | 47,88 | 48,34 | 0,73% | 1.853,00 |
| 22.10.2024 | 47,99 | 47,99 | 47,99 | 47,99 | -1,61% | - |
| 21.10.2024 | 49,09 | 49,09 | 48,77 | 48,77 | -0,79% | 9,00 |
| 18.10.2024 | 48,76 | 49,16 | 48,76 | 49,16 | 0,76% | 140,00 |
| 17.10.2024 | 48,54 | 48,79 | 48,54 | 48,79 | 0,12% | 33,00 |
| 16.10.2024 | 48,11 | 48,73 | 48,11 | 48,73 | 0,47% | 5,00 |
| 15.10.2024 | 48,96 | 48,96 | 48,50 | 48,50 | -1,02% | 200,00 |
| 14.10.2024 | 49,00 | 49,14 | 49,00 | 49,00 | 0,33% | 15,00 |
| 11.10.2024 | 48,84 | 48,84 | 48,79 | 48,84 | 0,47% | 164,00 |
| 10.10.2024 | 48,61 | 48,61 | 48,61 | 48,61 | -0,80% | - |
| 09.10.2024 | 48,22 | 49,00 | 48,22 | 49,00 | 0,20% | 137,00 |
| 08.10.2024 | 49,52 | 49,52 | 48,90 | 48,90 | -2,47% | 65,00 |
| 07.10.2024 | 50,19 | 50,63 | 50,14 | 50,14 | 1,04% | 1.103,00 |
| 04.10.2024 | 49,21 | 49,63 | 49,21 | 49,63 | 0,66% | 100,00 |
| 03.10.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,54% | - |
| 02.10.2024 | 48,91 | 49,57 | 48,91 | 49,57 | 1,06% | 43,00 |
| 01.10.2024 | 48,83 | 49,05 | 48,83 | 49,05 | 0,27% | 753,00 |
| 30.09.2024 | 49,11 | 49,15 | 48,92 | 48,92 | -1,29% | 136,00 |
| 27.09.2024 | 48,76 | 49,56 | 48,76 | 49,56 | 4,18% | 65,00 |
| 26.09.2024 | 47,41 | 47,57 | 47,41 | 47,57 | -0,27% | 130,00 |
| 25.09.2024 | 47,48 | 47,70 | 47,48 | 47,70 | 1,56% | 46,00 |
| 24.09.2024 | 46,63 | 46,97 | 46,63 | 46,97 | 0,82% | 159,00 |
| 23.09.2024 | 46,59 | 46,59 | 46,59 | 46,59 | 0,90% | 777,00 |
| 20.09.2024 | 47,15 | 47,15 | 46,17 | 46,17 | -1,01% | 15,00 |
| 19.09.2024 | 46,54 | 46,64 | 46,54 | 46,64 | 1,04% | 57,00 |
| 18.09.2024 | 46,16 | 46,16 | 46,16 | 46,16 | -0,39% | - |
| 17.09.2024 | 45,35 | 46,34 | 45,35 | 46,34 | 1,53% | 1.176,00 |
| 16.09.2024 | 45,38 | 45,64 | 45,23 | 45,64 | 0,75% | 110,00 |
| 13.09.2024 | 45,22 | 45,49 | 45,22 | 45,30 | 0,67% | 370,00 |
| 12.09.2024 | 45,94 | 45,94 | 44,75 | 45,00 | -0,78% | 440,00 |
| 11.09.2024 | 45,78 | 45,78 | 45,32 | 45,36 | -1,83% | 700,00 |
| 10.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -0,56% | - |
| 09.09.2024 | 46,00 | 46,46 | 46,00 | 46,46 | 1,16% | 155,00 |
| 06.09.2024 | 45,93 | 45,93 | 45,93 | 45,93 | -1,55% | - |
| 05.09.2024 | 46,35 | 46,65 | 46,31 | 46,65 | 0,03% | 165,00 |
| 04.09.2024 | 46,64 | 46,64 | 46,64 | 46,64 | -1,58% | - |
| 03.09.2024 | 48,21 | 48,26 | 47,39 | 47,39 | -2,44% | 252,00 |
| 02.09.2024 | 48,22 | 48,57 | 48,13 | 48,57 | 1,40% | 171,00 |
| 30.08.2024 | 47,86 | 48,25 | 47,86 | 47,90 | -1,52% | 20,00 |
| 29.08.2024 | 48,15 | 48,64 | 48,15 | 48,64 | 1,75% | 220,00 |
| 28.08.2024 | 48,07 | 48,19 | 47,81 | 47,81 | -1,09% | 5.145,00 |
| 27.08.2024 | 48,19 | 48,33 | 47,93 | 48,33 | -0,71% | 1.200,00 |
| 26.08.2024 | 48,04 | 48,68 | 48,04 | 48,68 | 1,24% | 495,00 |
| 23.08.2024 | 47,26 | 48,08 | 47,26 | 48,08 | 0,80% | 400,00 |
| 22.08.2024 | 47,31 | 47,70 | 47,31 | 47,70 | 1,01% | 110,00 |
| 21.08.2024 | 47,27 | 47,27 | 47,23 | 47,23 | -2,13% | 292,00 |
| 20.08.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -1,19% | - |
| 19.08.2024 | 48,58 | 49,04 | 48,58 | 48,84 | -0,16% | 50,00 |
| 16.08.2024 | 48,92 | 48,92 | 48,92 | 48,92 | 2,36% | - |
| 15.08.2024 | 47,79 | 47,79 | 47,79 | 47,79 | -0,07% | - |
| 14.08.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -0,34% | - |
| 13.08.2024 | 47,61 | 47,99 | 47,61 | 47,99 | -0,15% | 100,00 |
| 12.08.2024 | 48,06 | 48,06 | 48,06 | 48,06 | 0,07% | - |