24,150€
-0,21%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 24,15 | 24,20 | 24,15 | 24,15 | -0,21% | - |
| 03.07.2025 | 24,50 | 24,70 | 24,15 | 24,20 | -0,62% | - |
| 02.07.2025 | 23,60 | 24,35 | 23,45 | 24,35 | 3,40% | 3.220,00 |
| 01.07.2025 | 22,55 | 24,15 | 22,35 | 23,55 | 4,90% | 315,00 |
| 30.06.2025 | 23,15 | 23,30 | 22,45 | 22,45 | -2,39% | 210,00 |
| 27.06.2025 | 23,35 | 23,65 | 22,85 | 23,00 | -0,65% | 1.053,00 |
| 26.06.2025 | 23,10 | 23,55 | 23,05 | 23,15 | 0,43% | 42,00 |
| 25.06.2025 | 23,80 | 25,20 | 23,05 | 23,05 | -2,95% | 3.100,00 |
| 24.06.2025 | 23,55 | 24,00 | 23,35 | 23,75 | 2,37% | 400,00 |
| 23.06.2025 | 24,05 | 24,40 | 23,00 | 23,20 | -3,93% | 42,00 |
| 20.06.2025 | 24,90 | 25,00 | 23,90 | 24,15 | -2,82% | 300,00 |
| 19.06.2025 | 24,70 | 25,15 | 24,70 | 24,85 | 0,00% | - |
| 18.06.2025 | 25,65 | 25,80 | 24,85 | 24,85 | -3,12% | - |
| 17.06.2025 | 26,35 | 26,50 | 25,65 | 25,65 | -3,02% | - |
| 16.06.2025 | 26,05 | 26,45 | 25,75 | 26,45 | 2,12% | 150,00 |
| 13.06.2025 | 25,75 | 26,95 | 25,25 | 25,90 | -0,58% | 240,00 |
| 12.06.2025 | 26,55 | 26,65 | 25,85 | 26,05 | -2,62% | 240,00 |
| 11.06.2025 | 26,80 | 27,20 | 26,35 | 26,75 | -0,37% | 2.282,00 |
| 10.06.2025 | 25,85 | 27,05 | 25,55 | 26,85 | 4,27% | 5.200,00 |
| 09.06.2025 | 25,35 | 26,05 | 24,95 | 25,75 | 2,79% | 1.000,00 |
| 06.06.2025 | 24,70 | 25,30 | 24,65 | 25,05 | 1,62% | 641,00 |
| 05.06.2025 | 24,70 | 25,00 | 24,35 | 24,65 | -0,40% | - |
| 04.06.2025 | 24,30 | 24,85 | 24,30 | 24,75 | 1,23% | 12,00 |
| 03.06.2025 | 23,80 | 24,65 | 23,25 | 24,45 | 2,95% | 350,00 |
| 02.06.2025 | 24,55 | 24,65 | 23,50 | 23,75 | -2,86% | 1.720,00 |
| 30.05.2025 | 24,80 | 25,20 | 24,15 | 24,45 | -3,55% | - |
| 29.05.2025 | 25,90 | 25,90 | 24,80 | 25,35 | 0,80% | 60,00 |
| 28.05.2025 | 25,55 | 25,75 | 25,05 | 25,15 | -1,57% | 700,00 |
| 27.05.2025 | 25,60 | 25,65 | 25,20 | 25,55 | 0,00% | 860,00 |
| 26.05.2025 | 24,90 | 25,95 | 24,90 | 25,55 | 2,40% | 900,00 |
| 23.05.2025 | 25,40 | 25,55 | 24,60 | 24,95 | -1,96% | 240,00 |
| 22.05.2025 | 25,50 | 25,70 | 25,05 | 25,45 | 0,39% | 1.570,00 |
| 21.05.2025 | 26,25 | 26,35 | 25,35 | 25,35 | -4,16% | 2.310,00 |
| 20.05.2025 | 26,50 | 27,05 | 26,35 | 26,45 | -1,12% | 1.380,00 |
| 19.05.2025 | 26,70 | 26,95 | 26,15 | 26,75 | -1,11% | 6.540,00 |
| 16.05.2025 | 26,85 | 27,15 | 26,35 | 27,05 | 1,12% | 1.000,00 |
| 15.05.2025 | 26,75 | 26,85 | 26,25 | 26,75 | -0,74% | 92,00 |
| 14.05.2025 | 27,60 | 27,65 | 26,80 | 26,95 | -2,00% | - |
| 13.05.2025 | 27,80 | 28,10 | 27,45 | 27,50 | -1,61% | 2.100,00 |
| 12.05.2025 | 26,35 | 29,10 | 26,25 | 27,95 | 6,88% | 60,00 |
| 09.05.2025 | 26,00 | 26,50 | 25,85 | 26,15 | 0,38% | 50,00 |
| 08.05.2025 | 25,40 | 26,50 | 25,35 | 26,05 | 3,58% | 1.000,00 |
| 07.05.2025 | 25,50 | 25,85 | 24,25 | 25,15 | -0,79% | 40,00 |
| 06.05.2025 | 25,40 | 25,85 | 25,25 | 25,35 | -0,78% | 1.250,00 |
| 05.05.2025 | 26,75 | 26,85 | 25,55 | 25,55 | -5,02% | 5.035,00 |
| 02.05.2025 | 27,15 | 27,55 | 26,65 | 26,90 | -0,37% | 420,00 |
| 30.04.2025 | 26,70 | 27,05 | 26,15 | 27,00 | 0,19% | - |
| 29.04.2025 | 26,25 | 26,95 | 26,00 | 26,95 | 2,67% | 60,00 |
| 28.04.2025 | 26,45 | 27,25 | 26,05 | 26,25 | -0,76% | 137,00 |
| 25.04.2025 | 26,30 | 26,55 | 25,70 | 26,45 | 1,15% | 200,00 |
| 24.04.2025 | 25,80 | 26,60 | 24,70 | 26,15 | 2,35% | 480,00 |
| 23.04.2025 | 25,50 | 27,05 | 25,35 | 25,55 | 0,39% | 600,00 |
| 22.04.2025 | 24,85 | 25,65 | 24,60 | 25,45 | 2,83% | 398,00 |
| 17.04.2025 | 24,40 | 25,05 | 24,25 | 24,75 | 2,48% | - |
| 16.04.2025 | 24,00 | 24,80 | 23,85 | 24,15 | -1,63% | 300,00 |
| 15.04.2025 | 25,40 | 25,60 | 24,10 | 24,55 | -3,73% | 348,00 |
| 14.04.2025 | 25,40 | 26,00 | 24,80 | 25,50 | 1,80% | 170,00 |
| 11.04.2025 | 24,70 | 25,20 | 23,20 | 25,05 | 2,87% | 1.330,00 |
| 10.04.2025 | 27,20 | 27,40 | 23,70 | 24,35 | -10,64% | 554,00 |
| 09.04.2025 | 23,10 | 27,60 | 22,40 | 27,25 | 15,96% | 1.040,00 |
| 08.04.2025 | 25,90 | 26,65 | 23,10 | 23,50 | -6,78% | 1.650,00 |
| 07.04.2025 | 25,68 | 26,73 | 24,01 | 25,21 | -2,18% | 3.788,00 |
| 04.04.2025 | 28,48 | 28,80 | 25,59 | 25,77 | -9,65% | 1.144,00 |
| 03.04.2025 | 31,55 | 32,20 | 28,48 | 28,52 | -11,31% | 369,00 |
| 02.04.2025 | 32,15 | 32,40 | 31,57 | 32,16 | 0,25% | 1.516,00 |
| 01.04.2025 | 32,06 | 32,38 | 31,53 | 32,08 | -0,68% | 415,00 |
| 31.03.2025 | 31,69 | 32,56 | 31,15 | 32,30 | 1,69% | 245,00 |
| 28.03.2025 | 32,61 | 32,81 | 31,52 | 31,77 | -2,42% | 250,00 |
| 27.03.2025 | 32,72 | 32,84 | 32,11 | 32,55 | -1,62% | - |
| 26.03.2025 | 32,76 | 33,17 | 32,61 | 33,09 | 1,08% | 90,00 |
| 25.03.2025 | 33,67 | 33,79 | 32,63 | 32,74 | -2,95% | 160,00 |
| 24.03.2025 | 33,55 | 34,10 | 33,32 | 33,73 | 0,75% | 100,00 |
| 21.03.2025 | 33,75 | 33,75 | 33,08 | 33,48 | -0,54% | 937,00 |
| 20.03.2025 | 34,28 | 34,47 | 33,55 | 33,66 | -1,76% | 50,00 |
| 19.03.2025 | 34,42 | 34,65 | 34,07 | 34,27 | -0,68% | 70,00 |
| 18.03.2025 | 34,28 | 34,71 | 34,15 | 34,50 | 0,02% | 20,00 |
| 17.03.2025 | 33,82 | 37,32 | 33,58 | 34,49 | 2,03% | 235,00 |
| 14.03.2025 | 33,79 | 34,19 | 33,43 | 33,81 | 0,93% | - |
| 13.03.2025 | 32,95 | 34,29 | 32,80 | 33,49 | 1,97% | 990,00 |
| 12.03.2025 | 33,75 | 34,19 | 32,78 | 32,85 | -2,49% | - |
| 11.03.2025 | 34,48 | 34,76 | 33,10 | 33,68 | -3,01% | - |
| 10.03.2025 | 34,55 | 35,43 | 34,07 | 34,73 | 0,65% | 1.708,00 |
| 07.03.2025 | 34,92 | 34,92 | 33,79 | 34,51 | -0,60% | - |
| 06.03.2025 | 35,06 | 35,13 | 33,98 | 34,72 | -0,84% | - |
| 05.03.2025 | 34,01 | 35,25 | 33,44 | 35,01 | 4,31% | 352,00 |
| 04.03.2025 | 34,38 | 34,77 | 33,55 | 33,56 | -2,38% | 500,00 |
| 03.03.2025 | 36,65 | 37,22 | 34,36 | 34,38 | -6,35% | 200,00 |
| 28.02.2025 | 36,36 | 36,82 | 36,11 | 36,71 | -0,64% | 762,00 |
| 27.02.2025 | 37,22 | 38,40 | 36,67 | 36,95 | -0,28% | 100,00 |
| 26.02.2025 | 37,75 | 37,95 | 36,74 | 37,05 | -0,69% | 130,00 |
| 25.02.2025 | 37,29 | 37,70 | 37,09 | 37,31 | -0,03% | - |
| 24.02.2025 | 37,76 | 38,25 | 37,17 | 37,32 | -1,23% | - |
| 21.02.2025 | 37,71 | 38,28 | 37,42 | 37,78 | 0,19% | - |
| 20.02.2025 | 37,26 | 37,71 | 37,17 | 37,71 | 1,03% | 320,00 |
| 19.02.2025 | 38,00 | 38,22 | 37,23 | 37,33 | -1,81% | 450,00 |
| 18.02.2025 | 37,32 | 38,32 | 37,02 | 38,01 | 2,31% | 2.419,00 |
| 17.02.2025 | 36,93 | 37,22 | 36,91 | 37,16 | 0,80% | 525,00 |
| 14.02.2025 | 37,10 | 37,64 | 36,62 | 36,86 | 0,64% | 1.000,00 |
| 13.02.2025 | 36,78 | 37,24 | 36,52 | 36,63 | -0,50% | 775,00 |
| 12.02.2025 | 37,26 | 37,80 | 36,67 | 36,81 | -1,29% | - |