20,550€
-1,20%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 20,55 | 20,55 | 20,40 | 20,40 | -1,92% | - |
| 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 |
| 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 |