19,075€
0,66%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 18,93 | 19,43 | 18,80 | 19,20 | 1,32% | 1,00 |
| 14.10.2025 | 18,30 | 18,95 | 18,30 | 18,95 | 2,43% | 40,00 |
| 13.10.2025 | 18,05 | 18,50 | 18,05 | 18,50 | 3,35% | 2.075,00 |
| 10.10.2025 | 19,20 | 19,20 | 17,90 | 17,90 | -6,53% | 520,00 |
| 09.10.2025 | 19,35 | 19,60 | 19,00 | 19,15 | -2,79% | 1.571,00 |
| 08.10.2025 | 19,25 | 19,70 | 19,25 | 19,70 | 1,03% | 450,00 |
| 07.10.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -2,99% | 500,00 |
| 06.10.2025 | 20,20 | 20,40 | 20,10 | 20,10 | 0,00% | 302,00 |
| 03.10.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,08% | 1.000,00 |
| 02.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,26% | - |
| 01.10.2025 | 19,30 | 19,45 | 19,30 | 19,45 | 0,52% | 20,00 |
| 30.09.2025 | 19,40 | 19,40 | 19,35 | 19,35 | -1,53% | 25,00 |
| 29.09.2025 | 19,50 | 19,75 | 19,50 | 19,65 | 0,00% | 130,00 |
| 26.09.2025 | 19,00 | 19,65 | 19,00 | 19,65 | 1,29% | 9,00 |
| 25.09.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 0,26% | 47,00 |
| 24.09.2025 | 19,55 | 19,55 | 19,35 | 19,35 | -2,76% | 250,00 |
| 23.09.2025 | 19,50 | 19,90 | 19,50 | 19,90 | 1,53% | 235,00 |
| 22.09.2025 | 19,85 | 20,10 | 19,60 | 19,60 | -2,97% | 133,00 |
| 19.09.2025 | 20,30 | 20,30 | 20,20 | 20,20 | -2,42% | 523,00 |
| 18.09.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 17.09.2025 | 20,50 | 20,80 | 20,50 | 20,80 | 0,48% | 10,00 |
| 16.09.2025 | 20,40 | 20,70 | 20,40 | 20,70 | -3,72% | 331,00 |
| 15.09.2025 | 21,20 | 21,50 | 21,20 | 21,50 | 0,94% | 168,00 |
| 12.09.2025 | 21,20 | 21,30 | 21,20 | 21,30 | 4,41% | 5,00 |
| 11.09.2025 | 20,35 | 20,45 | 20,20 | 20,40 | -0,49% | - |
| 10.09.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 09.09.2025 | 20,35 | 20,75 | 20,20 | 20,30 | 1,00% | 34,00 |
| 08.09.2025 | 20,95 | 21,10 | 19,68 | 20,10 | -1,47% | 53,00 |
| 05.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 04.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 548,00 |
| 03.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 02.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | 517,00 |
| 01.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 466,00 |
| 29.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 28.08.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 27.08.2025 | 21,10 | 21,50 | 21,10 | 21,50 | 1,42% | 400,00 |
| 26.08.2025 | 21,20 | 21,40 | 21,20 | 21,20 | -1,85% | 352,00 |
| 25.08.2025 | 21,60 | 21,60 | 21,30 | 21,60 | 0,47% | 513,00 |
| 22.08.2025 | 20,30 | 21,50 | 20,30 | 21,50 | 4,88% | 630,00 |
| 21.08.2025 | 20,50 | 20,50 | 20,40 | 20,50 | -1,44% | 545,00 |
| 20.08.2025 | 20,00 | 20,80 | 20,00 | 20,80 | 4,52% | 962,00 |
| 19.08.2025 | 20,10 | 20,20 | 19,90 | 19,90 | -1,00% | 2.200,00 |
| 18.08.2025 | 19,85 | 20,10 | 19,85 | 20,10 | 0,50% | 250,00 |
| 15.08.2025 | 19,95 | 20,10 | 19,95 | 20,00 | 0,76% | 6.000,00 |
| 14.08.2025 | 19,45 | 19,90 | 19,45 | 19,85 | 2,58% | 3.718,00 |
| 13.08.2025 | 18,45 | 19,35 | 18,45 | 19,35 | 4,59% | 760,00 |
| 12.08.2025 | 17,85 | 18,50 | 17,85 | 18,50 | 2,78% | 38,00 |
| 11.08.2025 | 18,10 | 18,45 | 18,00 | 18,00 | -1,64% | 600,00 |
| 08.08.2025 | 18,45 | 18,75 | 18,30 | 18,30 | -0,54% | 555,00 |
| 07.08.2025 | 18,25 | 18,45 | 18,25 | 18,40 | -0,54% | 895,00 |
| 06.08.2025 | 19,25 | 19,50 | 18,50 | 18,50 | -4,88% | 676,00 |
| 05.08.2025 | 18,60 | 19,45 | 18,60 | 19,45 | 3,46% | 838,00 |
| 04.08.2025 | 19,00 | 19,25 | 18,80 | 18,80 | -3,59% | 3.010,00 |
| 01.08.2025 | 20,20 | 20,30 | 19,50 | 19,50 | -4,88% | 1.725,00 |
| 31.07.2025 | 20,90 | 21,00 | 20,50 | 20,50 | -3,76% | 4.200,00 |
| 30.07.2025 | 21,70 | 21,70 | 21,30 | 21,30 | -2,29% | 2.992,00 |
| 29.07.2025 | 22,10 | 22,50 | 21,70 | 21,80 | -2,24% | 1.500,00 |
| 28.07.2025 | 21,70 | 22,40 | 21,50 | 22,30 | 6,70% | 2.650,00 |
| 25.07.2025 | 21,30 | 21,80 | 20,90 | 20,90 | -0,48% | 3.590,00 |
| 24.07.2025 | 26,20 | 26,20 | 21,00 | 21,00 | -19,23% | 9.757,00 |
| 23.07.2025 | 25,10 | 26,00 | 25,10 | 26,00 | 5,26% | 1.216,00 |
| 22.07.2025 | 24,10 | 24,70 | 24,10 | 24,70 | 0,41% | 1.053,00 |
| 21.07.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 0,00% | 30,00 |
| 18.07.2025 | 24,30 | 24,60 | 24,30 | 24,60 | 0,82% | 100,00 |
| 17.07.2025 | 24,40 | 24,40 | 24,10 | 24,40 | 0,41% | 1.350,00 |
| 16.07.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | 750,00 |
| 15.07.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | 21,00 |
| 14.07.2025 | 25,40 | 25,40 | 24,40 | 24,40 | -3,56% | 1.200,00 |
| 11.07.2025 | 25,60 | 25,60 | 25,10 | 25,30 | -2,32% | 3.010,00 |
| 10.07.2025 | 25,20 | 26,00 | 25,20 | 25,90 | 3,60% | 700,00 |
| 09.07.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 0,40% | 655,00 |
| 08.07.2025 | 23,30 | 24,90 | 23,30 | 24,90 | 6,87% | 90,00 |
| 07.07.2025 | 24,10 | 24,40 | 23,30 | 23,30 | -2,51% | 4.063,00 |
| 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 |