22,750€
-1,09%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 23,20 | 24,15 | 21,75 | 22,10 | -3,91% | 967,00 |
| 28.01.2026 | 23,10 | 23,60 | 23,00 | 23,00 | -3,77% | 520,00 |
| 27.01.2026 | 23,60 | 23,90 | 23,60 | 23,90 | -1,65% | 500,00 |
| 26.01.2026 | 23,60 | 24,30 | 23,60 | 24,30 | -0,41% | 1.193,00 |
| 23.01.2026 | 24,00 | 24,40 | 23,90 | 24,40 | 1,67% | 353,00 |
| 22.01.2026 | 24,10 | 24,60 | 24,00 | 24,00 | 5,26% | 717,00 |
| 21.01.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,44% | 177,00 |
| 20.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 19.01.2026 | 23,00 | 23,00 | 22,70 | 22,90 | -4,18% | 2.760,00 |
| 16.01.2026 | 23,90 | 24,20 | 23,90 | 23,90 | -0,83% | 245,00 |
| 15.01.2026 | 24,10 | 24,20 | 24,10 | 24,10 | -1,23% | 300,00 |
| 14.01.2026 | 22,50 | 24,40 | 22,50 | 24,40 | 5,63% | 270,00 |
| 13.01.2026 | 22,50 | 23,10 | 22,50 | 23,10 | 2,21% | 1.575,00 |
| 12.01.2026 | 22,20 | 22,60 | 22,20 | 22,60 | -0,88% | 235,00 |
| 09.01.2026 | 22,50 | 22,80 | 22,40 | 22,80 | 6,54% | 2.138,00 |
| 08.01.2026 | 21,00 | 21,40 | 21,00 | 21,40 | -0,47% | 1.951,00 |
| 07.01.2026 | 21,60 | 22,00 | 21,50 | 21,50 | 1,42% | 104,00 |
| 06.01.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | 71,00 |
| 05.01.2026 | 20,70 | 21,00 | 20,70 | 21,00 | 2,94% | 100,00 |
| 02.01.2026 | 19,70 | 20,40 | 19,70 | 20,40 | 3,29% | 189,00 |
| 30.12.2025 | 20,00 | 20,00 | 19,60 | 19,75 | -0,50% | 957,00 |
| 29.12.2025 | 19,80 | 19,90 | 19,70 | 19,85 | -0,50% | 211,00 |
| 23.12.2025 | 19,70 | 19,95 | 19,70 | 19,95 | -0,25% | 2.720,00 |
| 22.12.2025 | 19,75 | 20,00 | 19,75 | 20,00 | 1,52% | 500,00 |
| 19.12.2025 | 19,55 | 19,70 | 19,55 | 19,70 | -0,51% | 120,00 |
| 18.12.2025 | 19,55 | 19,80 | 19,55 | 19,80 | 0,51% | 50,00 |
| 17.12.2025 | 19,40 | 19,75 | 19,40 | 19,70 | -1,50% | 162,00 |
| 16.12.2025 | 19,80 | 20,00 | 19,80 | 20,00 | 1,27% | 261,00 |
| 15.12.2025 | 20,40 | 20,70 | 19,75 | 19,75 | -5,05% | 550,00 |
| 12.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | 4,00 |
| 11.12.2025 | 20,70 | 20,90 | 20,70 | 20,90 | 5,82% | 163,00 |
| 10.12.2025 | 19,80 | 19,80 | 19,75 | 19,75 | -2,71% | 350,00 |
| 09.12.2025 | 19,80 | 20,30 | 19,55 | 20,30 | 2,27% | 349,00 |
| 08.12.2025 | 19,95 | 20,00 | 19,50 | 19,85 | -0,25% | 485,00 |
| 05.12.2025 | 19,90 | 20,10 | 19,85 | 19,90 | -1,49% | 6.037,00 |
| 04.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 116,00 |
| 03.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 02.12.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 0,49% | 150,00 |
| 01.12.2025 | 20,20 | 20,80 | 20,20 | 20,60 | -0,96% | 506,00 |
| 28.11.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 0,00% | 50,00 |
| 27.11.2025 | 20,40 | 20,80 | 20,40 | 20,80 | 4,00% | 45,00 |
| 26.11.2025 | 19,95 | 20,00 | 19,95 | 20,00 | 0,76% | 20,00 |
| 25.11.2025 | 19,35 | 20,20 | 19,35 | 19,85 | 2,06% | 2.512,00 |
| 24.11.2025 | 19,20 | 19,45 | 19,20 | 19,45 | 2,37% | 600,00 |
| 21.11.2025 | 18,15 | 19,00 | 18,15 | 19,00 | 1,06% | 419,00 |
| 20.11.2025 | 18,60 | 18,80 | 18,45 | 18,80 | 0,53% | 2.300,00 |
| 19.11.2025 | 18,70 | 18,85 | 18,70 | 18,70 | 0,81% | 610,00 |
| 18.11.2025 | 18,65 | 18,65 | 18,45 | 18,55 | -6,08% | 626,00 |
| 17.11.2025 | 19,70 | 19,75 | 19,70 | 19,75 | -1,25% | 200,00 |
| 14.11.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 6,10% | 41,00 |
| 13.11.2025 | 19,00 | 19,50 | 18,85 | 18,85 | -1,57% | 6.445,00 |
| 12.11.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,26% | - |
| 11.11.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,59% | 250,00 |
| 10.11.2025 | 19,25 | 19,50 | 18,90 | 18,90 | -0,53% | 275,00 |
| 07.11.2025 | 19,20 | 19,35 | 19,00 | 19,00 | -1,55% | 873,00 |
| 06.11.2025 | 19,65 | 19,65 | 19,30 | 19,30 | -3,50% | 9,00 |
| 05.11.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 0,50% | 235,00 |
| 04.11.2025 | 19,90 | 20,00 | 19,65 | 19,90 | -1,00% | 1.185,00 |
| 03.11.2025 | 20,50 | 20,90 | 20,10 | 20,10 | -2,43% | 525,00 |
| 31.10.2025 | 20,50 | 20,60 | 20,50 | 20,60 | -3,29% | 820,00 |
| 30.10.2025 | 21,20 | 21,30 | 21,10 | 21,30 | -1,84% | 1.321,00 |
| 29.10.2025 | 21,70 | 21,80 | 21,70 | 21,70 | 0,00% | 82,00 |
| 28.10.2025 | 22,20 | 22,20 | 21,70 | 21,70 | -1,81% | 4.869,00 |
| 27.10.2025 | 21,30 | 22,10 | 21,30 | 22,10 | 3,76% | 567,00 |
| 24.10.2025 | 21,00 | 21,30 | 21,00 | 21,30 | 3,40% | 405,00 |
| 23.10.2025 | 18,60 | 21,00 | 18,60 | 20,60 | 10,46% | 6.620,00 |
| 22.10.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 21.10.2025 | 18,50 | 18,65 | 18,50 | 18,65 | -1,58% | 250,00 |
| 20.10.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 2,71% | 1.850,00 |
| 17.10.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,64% | - |
| 16.10.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,80% | - |
| 15.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 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% | - |