40,673€
-4,59%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,95 | 43,23 | 42,95 | 42,98 | 0,52% | 100,00 |
| 21.11.2024 | 41,73 | 43,06 | 41,43 | 42,76 | 2,57% | 860,00 |
| 20.11.2024 | 41,36 | 41,84 | 41,16 | 41,69 | 1,18% | 325,00 |
| 19.11.2024 | 41,77 | 43,02 | 40,98 | 41,20 | -1,35% | 35,00 |
| 18.11.2024 | 41,86 | 42,19 | 41,63 | 41,77 | -0,16% | 150,00 |
| 15.11.2024 | 42,15 | 42,70 | 41,73 | 41,83 | -1,30% | 300,00 |
| 14.11.2024 | 42,61 | 43,03 | 42,03 | 42,38 | -0,49% | - |
| 13.11.2024 | 42,35 | 42,70 | 42,14 | 42,59 | 0,46% | - |
| 12.11.2024 | 43,50 | 44,19 | 42,34 | 42,40 | -2,36% | - |
| 11.11.2024 | 43,56 | 44,23 | 43,29 | 43,43 | 0,12% | 450,00 |
| 08.11.2024 | 45,46 | 45,53 | 43,31 | 43,37 | -4,15% | 1.560,00 |
| 07.11.2024 | 45,08 | 45,28 | 44,49 | 45,25 | 0,51% | - |
| 06.11.2024 | 45,00 | 46,34 | 44,61 | 45,02 | 2,95% | 4.866,00 |
| 05.11.2024 | 43,92 | 44,21 | 43,23 | 43,73 | -0,79% | 1.325,00 |
| 04.11.2024 | 44,85 | 44,85 | 43,53 | 44,08 | -2,47% | - |
| 01.11.2024 | 45,40 | 45,80 | 45,08 | 45,20 | -0,19% | - |
| 31.10.2024 | 45,33 | 45,64 | 45,15 | 45,29 | -0,05% | - |
| 30.10.2024 | 45,79 | 46,29 | 45,24 | 45,31 | -0,69% | - |
| 29.10.2024 | 46,29 | 46,47 | 45,61 | 45,63 | -1,45% | 590,00 |
| 28.10.2024 | 46,29 | 46,58 | 45,69 | 46,30 | 0,55% | 1.000,00 |
| 25.10.2024 | 47,09 | 47,24 | 46,04 | 46,04 | -2,21% | 825,00 |
| 24.10.2024 | 47,77 | 48,77 | 46,94 | 47,09 | -1,36% | 50,00 |
| 23.10.2024 | 48,05 | 48,49 | 47,47 | 47,74 | -1,01% | 184,00 |
| 22.10.2024 | 48,11 | 48,35 | 47,71 | 48,22 | -0,12% | - |
| 21.10.2024 | 48,90 | 49,05 | 48,18 | 48,28 | -1,25% | - |
| 18.10.2024 | 48,94 | 49,30 | 48,62 | 48,89 | -0,27% | 130,00 |
| 17.10.2024 | 48,72 | 49,21 | 48,67 | 49,02 | 0,60% | - |
| 16.10.2024 | 48,23 | 49,03 | 48,04 | 48,73 | 0,87% | 456,00 |
| 15.10.2024 | 49,21 | 49,40 | 48,29 | 48,31 | -1,65% | - |
| 14.10.2024 | 49,20 | 49,48 | 48,88 | 49,12 | -0,15% | 21,00 |
| 11.10.2024 | 49,02 | 49,54 | 49,00 | 49,19 | 0,30% | - |
| 10.10.2024 | 48,92 | 49,48 | 48,71 | 49,04 | 0,42% | - |
| 09.10.2024 | 48,54 | 49,12 | 48,21 | 48,84 | 0,75% | - |
| 08.10.2024 | 49,87 | 49,95 | 48,40 | 48,48 | -2,76% | - |
| 07.10.2024 | 50,43 | 50,44 | 49,42 | 49,86 | -1,10% | - |
| 04.10.2024 | 49,47 | 50,70 | 49,34 | 50,41 | 2,00% | 180,00 |
| 03.10.2024 | 49,50 | 49,69 | 48,83 | 49,42 | -0,13% | - |
| 02.10.2024 | 49,15 | 49,89 | 48,99 | 49,49 | 0,41% | 204,00 |
| 01.10.2024 | 49,00 | 49,55 | 48,92 | 49,28 | 0,42% | - |
| 30.09.2024 | 49,31 | 49,62 | 48,47 | 49,08 | -0,54% | 30,00 |
| 27.09.2024 | 49,17 | 49,86 | 48,88 | 49,34 | 0,81% | - |
| 26.09.2024 | 47,56 | 48,98 | 47,52 | 48,95 | 3,04% | - |
| 25.09.2024 | 47,61 | 48,05 | 47,22 | 47,50 | -0,73% | - |
| 24.09.2024 | 46,80 | 48,23 | 46,75 | 47,85 | 2,22% | - |
| 23.09.2024 | 46,41 | 46,97 | 46,35 | 46,81 | 1,05% | - |
| 20.09.2024 | 47,35 | 47,55 | 46,01 | 46,32 | -2,22% | - |
| 19.09.2024 | 46,69 | 47,73 | 46,62 | 47,37 | 1,89% | - |
| 18.09.2024 | 46,38 | 46,89 | 46,12 | 46,49 | 0,31% | 130,00 |
| 17.09.2024 | 45,53 | 46,66 | 45,44 | 46,35 | 1,81% | 290,00 |
| 16.09.2024 | 45,23 | 45,89 | 45,16 | 45,52 | 0,57% | 100,00 |
| 13.09.2024 | 45,34 | 45,98 | 45,15 | 45,26 | -0,31% | - |
| 12.09.2024 | 46,17 | 46,37 | 43,51 | 45,40 | -1,38% | 430,00 |
| 11.09.2024 | 45,81 | 46,31 | 45,16 | 46,04 | -0,11% | - |
| 10.09.2024 | 46,39 | 46,73 | 45,78 | 46,09 | -0,82% | - |
| 09.09.2024 | 45,87 | 46,87 | 45,87 | 46,47 | 1,66% | 520,00 |
| 06.09.2024 | 46,18 | 46,77 | 45,38 | 45,72 | -1,07% | 436,00 |
| 05.09.2024 | 46,51 | 46,64 | 45,99 | 46,21 | -0,74% | 500,00 |
| 04.09.2024 | 46,81 | 47,54 | 46,36 | 46,55 | -1,02% | 50,00 |
| 03.09.2024 | 48,38 | 48,39 | 46,93 | 47,04 | -2,86% | 40,00 |
| 02.09.2024 | 48,57 | 48,57 | 48,27 | 48,42 | -0,08% | - |
| 30.08.2024 | 47,99 | 48,56 | 47,76 | 48,46 | 0,04% | - |
| 29.08.2024 | 48,23 | 48,97 | 47,82 | 48,44 | 0,56% | 180,00 |
| 28.08.2024 | 48,24 | 48,44 | 47,83 | 48,16 | 0,17% | - |
| 27.08.2024 | 48,37 | 48,58 | 48,02 | 48,08 | -0,70% | 2.000,00 |
| 26.08.2024 | 48,00 | 48,87 | 47,85 | 48,42 | 1,24% | - |
| 23.08.2024 | 47,33 | 48,27 | 47,33 | 47,83 | 1,04% | 6,00 |
| 22.08.2024 | 47,51 | 47,85 | 47,26 | 47,34 | -0,29% | 200,00 |
| 21.08.2024 | 47,45 | 47,83 | 47,31 | 47,48 | 0,20% | 120,00 |
| 20.08.2024 | 48,37 | 48,54 | 47,29 | 47,39 | -2,12% | - |
| 19.08.2024 | 48,78 | 49,13 | 48,32 | 48,41 | -1,01% | - |
| 16.08.2024 | 49,02 | 49,11 | 48,57 | 48,91 | -0,38% | 202,00 |
| 15.08.2024 | 48,03 | 49,39 | 47,86 | 49,09 | 2,48% | - |
| 14.08.2024 | 48,05 | 48,16 | 47,51 | 47,90 | -0,15% | 1.250,00 |
| 13.08.2024 | 47,83 | 48,21 | 47,65 | 47,97 | 0,41% | - |
| 12.08.2024 | 48,23 | 48,50 | 47,68 | 47,78 | -0,95% | 40,00 |
| 09.08.2024 | 48,24 | 48,53 | 47,65 | 48,24 | -0,06% | - |
| 08.08.2024 | 47,65 | 48,65 | 47,47 | 48,26 | 1,04% | - |
| 07.08.2024 | 48,42 | 49,20 | 47,73 | 47,77 | -0,51% | 600,00 |
| 06.08.2024 | 47,05 | 48,71 | 46,40 | 48,01 | 3,09% | - |
| 05.08.2024 | 47,14 | 47,80 | 43,43 | 46,57 | -2,28% | - |
| 02.08.2024 | 49,03 | 49,11 | 47,17 | 47,66 | -3,47% | 410,00 |
| 01.08.2024 | 50,45 | 51,02 | 48,99 | 49,37 | -1,92% | 100,00 |
| 31.07.2024 | 49,63 | 50,73 | 49,63 | 50,34 | 1,34% | 400,00 |
| 30.07.2024 | 48,86 | 49,97 | 48,64 | 49,67 | 1,69% | - |
| 29.07.2024 | 48,86 | 49,10 | 48,52 | 48,84 | 0,31% | - |
| 26.07.2024 | 48,84 | 49,15 | 48,17 | 48,69 | -0,12% | - |
| 25.07.2024 | 49,26 | 49,31 | 46,29 | 48,75 | -0,91% | 818,00 |
| 24.07.2024 | 49,74 | 50,06 | 49,15 | 49,20 | -1,29% | - |
| 23.07.2024 | 49,92 | 50,21 | 49,40 | 49,84 | -0,30% | - |
| 22.07.2024 | 49,53 | 50,15 | 49,36 | 49,99 | 0,92% | 170,00 |
| 19.07.2024 | 50,34 | 50,59 | 49,16 | 49,54 | -2,79% | - |
| 18.07.2024 | 50,75 | 51,39 | 50,19 | 50,96 | 0,56% | 235,00 |
| 17.07.2024 | 50,15 | 50,83 | 49,76 | 50,68 | 0,99% | - |
| 16.07.2024 | 48,98 | 50,26 | 48,75 | 50,18 | 2,62% | 302,00 |
| 15.07.2024 | 49,00 | 49,30 | 48,27 | 48,90 | 0,79% | - |
| 12.07.2024 | 48,29 | 48,91 | 48,10 | 48,52 | 0,57% | 1.475,00 |
| 11.07.2024 | 47,72 | 48,55 | 47,56 | 48,24 | 1,07% | 75,00 |
| 10.07.2024 | 47,65 | 48,21 | 47,03 | 47,73 | 0,09% | 1.050,00 |
| 09.07.2024 | 48,88 | 48,95 | 47,66 | 47,68 | -2,23% | - |
| 08.07.2024 | 48,14 | 48,87 | 47,99 | 48,77 | 1,24% | 215,00 |