28,550€
-11,35%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 37,21 | 37,21 | 37,21 | 37,21 | -1,05% | - |
| 10.02.2025 | 37,31 | 37,60 | 37,31 | 37,60 | 0,19% | 189,00 |
| 07.02.2025 | 37,16 | 37,59 | 37,12 | 37,53 | 2,04% | 200,00 |
| 06.02.2025 | 36,46 | 36,84 | 36,46 | 36,78 | -0,08% | 205,00 |
| 05.02.2025 | 36,78 | 37,02 | 36,78 | 36,81 | 1,25% | 294,00 |
| 04.02.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -1,48% | - |
| 03.02.2025 | 38,05 | 38,05 | 36,90 | 36,90 | -2,12% | 278,00 |
| 31.01.2025 | 37,02 | 37,70 | 37,02 | 37,70 | 1,29% | 258,00 |
| 30.01.2025 | 39,35 | 39,35 | 36,40 | 37,22 | -6,95% | 327,00 |
| 29.01.2025 | 39,57 | 40,00 | 39,57 | 40,00 | 0,38% | 800,00 |
| 28.01.2025 | 39,98 | 40,30 | 39,85 | 39,85 | 0,87% | 375,00 |
| 27.01.2025 | 39,32 | 39,51 | 38,99 | 39,51 | -0,49% | 104,00 |
| 24.01.2025 | 39,47 | 39,70 | 39,47 | 39,70 | 1,69% | 100,00 |
| 23.01.2025 | 39,04 | 39,04 | 39,04 | 39,04 | -1,09% | - |
| 22.01.2025 | 39,83 | 40,01 | 39,47 | 39,47 | -0,93% | 1.818,00 |
| 21.01.2025 | 39,84 | 39,84 | 39,84 | 39,84 | -0,86% | - |
| 20.01.2025 | 39,65 | 40,19 | 39,65 | 40,19 | 0,09% | 46,00 |
| 17.01.2025 | 39,61 | 40,15 | 39,61 | 40,15 | 2,45% | 862,00 |
| 16.01.2025 | 39,18 | 39,50 | 39,18 | 39,19 | 1,20% | 219,00 |
| 15.01.2025 | 38,73 | 38,73 | 38,73 | 38,73 | -0,54% | - |
| 14.01.2025 | 38,58 | 38,94 | 38,58 | 38,94 | 1,62% | 100,00 |
| 13.01.2025 | 37,48 | 38,32 | 37,43 | 38,32 | 2,08% | 720,00 |
| 10.01.2025 | 37,59 | 37,59 | 37,54 | 37,54 | -0,53% | 400,00 |
| 09.01.2025 | 37,56 | 37,90 | 37,56 | 37,74 | 0,63% | 334,00 |
| 08.01.2025 | 37,96 | 38,06 | 37,50 | 37,50 | -1,37% | 349,00 |
| 07.01.2025 | 37,99 | 38,02 | 37,99 | 38,02 | -1,54% | 150,00 |
| 06.01.2025 | 38,10 | 38,62 | 37,89 | 38,62 | 1,35% | 503,00 |
| 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 |