43,073€
0,17%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,80 | 43,34 | 42,76 | 43,07 | 0,61% | 50,00 |
| 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% | - |
| 09.08.2024 | 48,03 | 48,05 | 48,01 | 48,02 | -0,45% | 1.360,00 |
| 08.08.2024 | 47,43 | 48,24 | 47,43 | 48,24 | -0,13% | 115,00 |
| 07.08.2024 | 48,04 | 48,30 | 48,04 | 48,30 | 0,65% | 350,00 |
| 06.08.2024 | 46,83 | 47,99 | 46,83 | 47,99 | 3,65% | 110,00 |
| 05.08.2024 | 46,62 | 46,62 | 46,00 | 46,30 | -2,73% | 808,00 |
| 02.08.2024 | 49,24 | 49,24 | 47,60 | 47,60 | -3,49% | 428,00 |
| 01.08.2024 | 50,29 | 50,29 | 49,32 | 49,32 | -1,97% | 1.923,00 |
| 31.07.2024 | 50,03 | 50,31 | 49,49 | 50,31 | 2,40% | 606,00 |
| 30.07.2024 | 48,66 | 49,13 | 48,66 | 49,13 | 1,10% | 405,00 |
| 29.07.2024 | 48,65 | 49,03 | 48,60 | 48,60 | -0,65% | 727,00 |
| 26.07.2024 | 48,66 | 48,92 | 48,56 | 48,92 | 1,94% | 41,00 |
| 25.07.2024 | 48,95 | 49,00 | 46,62 | 47,99 | -2,92% | 1.702,00 |
| 24.07.2024 | 49,43 | 49,43 | 49,43 | 49,43 | -0,09% | - |
| 23.07.2024 | 49,71 | 49,71 | 49,48 | 49,48 | -1,11% | 85,00 |
| 22.07.2024 | 49,40 | 50,03 | 49,40 | 50,03 | -0,24% | 160,00 |
| 19.07.2024 | 50,15 | 50,15 | 50,15 | 50,15 | -0,75% | - |
| 18.07.2024 | 50,53 | 50,53 | 50,53 | 50,53 | 1,49% | - |
| 17.07.2024 | 49,79 | 49,79 | 49,79 | 49,79 | 2,21% | - |
| 16.07.2024 | 48,79 | 49,08 | 48,72 | 48,72 | -0,57% | 310,00 |
| 15.07.2024 | 48,47 | 49,00 | 48,47 | 49,00 | 1,00% | 100,00 |
| 12.07.2024 | 48,05 | 48,51 | 47,96 | 48,51 | 0,47% | 105,00 |
| 11.07.2024 | 47,51 | 48,29 | 47,51 | 48,29 | 2,51% | 117,00 |
| 10.07.2024 | 47,50 | 47,50 | 47,11 | 47,11 | -2,92% | 120,00 |
| 09.07.2024 | 48,62 | 48,62 | 48,52 | 48,52 | 1,27% | 1.000,00 |
| 08.07.2024 | 48,01 | 48,01 | 47,91 | 47,91 | -1,00% | 644,00 |