35,850€
1,85%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 35,95 | 36,80 | 35,35 | 35,85 | 1,99% | 1.720,00 |
| 01.04.2026 | 35,90 | 36,10 | 34,10 | 35,15 | -2,50% | 14.384,00 |
| 31.03.2026 | 36,90 | 37,05 | 35,35 | 36,05 | -1,23% | 20.890,00 |
| 30.03.2026 | 35,50 | 36,75 | 34,90 | 36,50 | 2,82% | 45.905,00 |
| 27.03.2026 | 34,25 | 35,65 | 33,95 | 35,50 | 3,95% | 31.650,00 |
| 26.03.2026 | 34,30 | 34,85 | 34,05 | 34,15 | -0,15% | - |
| 25.03.2026 | 32,70 | 34,40 | 32,55 | 34,20 | 3,79% | 2.500,00 |
| 24.03.2026 | 31,00 | 33,15 | 30,95 | 32,95 | 6,29% | 540,00 |
| 23.03.2026 | 31,30 | 31,55 | 30,75 | 31,00 | -2,21% | - |
| 20.03.2026 | 32,10 | 33,15 | 31,55 | 31,70 | -1,55% | 16.186,00 |
| 19.03.2026 | 32,70 | 33,55 | 31,95 | 32,20 | -1,98% | 3.068,00 |
| 18.03.2026 | 32,10 | 33,25 | 31,80 | 32,85 | 2,66% | 1.824,00 |
| 17.03.2026 | 31,25 | 32,55 | 31,10 | 32,00 | 2,24% | 15.832,00 |
| 16.03.2026 | 32,25 | 32,30 | 30,85 | 31,30 | -2,49% | 6.120,00 |
| 13.03.2026 | 32,60 | 32,95 | 31,95 | 32,10 | -1,53% | 1.560,00 |
| 12.03.2026 | 29,40 | 32,70 | 29,40 | 32,60 | 9,76% | - |
| 11.03.2026 | 29,20 | 29,85 | 28,90 | 29,70 | 1,37% | 15.892,00 |
| 10.03.2026 | 29,10 | 30,25 | 28,45 | 29,30 | -0,51% | 24.840,00 |
| 09.03.2026 | 28,45 | 30,75 | 28,25 | 29,45 | 2,79% | 6.208,00 |
| 06.03.2026 | 29,95 | 30,55 | 28,50 | 28,65 | -1,38% | 25.922,00 |
| 05.03.2026 | 27,95 | 29,85 | 27,90 | 29,05 | 4,50% | 29.522,00 |
| 04.03.2026 | 26,45 | 27,85 | 26,40 | 27,80 | 5,10% | - |
| 03.03.2026 | 26,00 | 26,70 | 25,35 | 26,45 | 1,15% | 1.415,00 |
| 02.03.2026 | 25,60 | 26,95 | 25,30 | 26,15 | 0,38% | 15.900,00 |
| 27.02.2026 | 24,85 | 26,05 | 24,75 | 26,05 | 3,17% | - |
| 26.02.2026 | 25,40 | 25,50 | 24,75 | 25,25 | -0,79% | - |
| 25.02.2026 | 26,35 | 26,65 | 25,15 | 25,45 | -3,42% | - |
| 24.02.2026 | 25,65 | 26,65 | 25,55 | 26,35 | 2,73% | - |
| 23.02.2026 | 25,70 | 26,15 | 25,50 | 25,65 | -0,97% | 1.288,00 |
| 20.02.2026 | 26,75 | 26,85 | 25,05 | 25,90 | -2,81% | 2.279,00 |
| 19.02.2026 | 26,75 | 27,00 | 26,25 | 26,65 | -0,56% | 3.340,00 |
| 18.02.2026 | 26,55 | 27,45 | 26,50 | 26,80 | 0,94% | 1.870,00 |
| 17.02.2026 | 27,35 | 27,65 | 26,15 | 26,55 | -3,10% | - |
| 16.02.2026 | 27,45 | 27,85 | 27,30 | 27,40 | 0,18% | - |
| 13.02.2026 | 27,45 | 28,35 | 27,20 | 27,35 | -0,91% | - |
| 12.02.2026 | 28,70 | 28,95 | 27,05 | 27,60 | -3,66% | 3.500,00 |
| 11.02.2026 | 28,40 | 29,35 | 27,95 | 28,65 | 1,42% | 55.000,00 |
| 10.02.2026 | 26,95 | 28,55 | 26,90 | 28,25 | 4,82% | 14.415,00 |
| 09.02.2026 | 26,85 | 27,25 | 26,05 | 26,95 | 0,37% | 6.016,00 |
| 06.02.2026 | 25,85 | 26,95 | 25,85 | 26,85 | 3,47% | 40.900,00 |
| 05.02.2026 | 27,35 | 27,65 | 25,60 | 25,95 | -5,81% | 19.144,00 |
| 04.02.2026 | 25,25 | 27,85 | 25,25 | 27,55 | 6,78% | 9.900,00 |
| 03.02.2026 | 24,50 | 26,35 | 24,20 | 25,80 | 5,52% | 10.620,00 |
| 02.02.2026 | 23,10 | 24,65 | 22,85 | 24,45 | 5,16% | 11.000,00 |
| 30.01.2026 | 22,60 | 23,55 | 22,30 | 23,25 | 2,65% | - |
| 29.01.2026 | 23,20 | 24,15 | 21,65 | 22,65 | -2,58% | 29.000,00 |
| 28.01.2026 | 23,30 | 23,45 | 22,75 | 23,25 | 0,43% | 17.287,00 |
| 27.01.2026 | 23,80 | 23,90 | 22,95 | 23,15 | -2,53% | 2.200,00 |
| 26.01.2026 | 23,90 | 24,35 | 23,60 | 23,75 | -0,21% | 10.800,00 |
| 23.01.2026 | 24,20 | 24,35 | 23,80 | 23,80 | -1,24% | 1.494,00 |
| 22.01.2026 | 24,30 | 24,85 | 24,05 | 24,10 | -0,82% | 540,00 |
| 21.01.2026 | 22,65 | 24,45 | 22,60 | 24,30 | 7,28% | - |
| 20.01.2026 | 23,25 | 23,25 | 22,25 | 22,65 | -2,37% | - |
| 19.01.2026 | 23,25 | 23,50 | 22,75 | 23,20 | -2,32% | 59.200,00 |
| 16.01.2026 | 24,15 | 24,25 | 23,65 | 23,75 | -1,25% | 13.530,00 |
| 15.01.2026 | 24,20 | 24,50 | 23,45 | 24,05 | -1,03% | 20.480,00 |
| 14.01.2026 | 22,50 | 24,50 | 22,50 | 24,30 | 6,35% | 9.030,00 |
| 13.01.2026 | 22,65 | 23,20 | 22,65 | 22,85 | 0,44% | 74.828,00 |
| 12.01.2026 | 22,60 | 22,80 | 22,30 | 22,75 | 0,66% | 3.400,00 |
| 09.01.2026 | 22,30 | 22,75 | 22,15 | 22,60 | 1,57% | 7.135,00 |
| 08.01.2026 | 21,20 | 22,65 | 20,90 | 22,25 | 4,95% | - |
| 07.01.2026 | 21,90 | 21,95 | 21,05 | 21,20 | -2,75% | 11.380,00 |
| 06.01.2026 | 21,25 | 21,95 | 21,10 | 21,80 | 2,83% | 23.547,00 |
| 05.01.2026 | 21,05 | 21,50 | 20,75 | 21,20 | 2,42% | 4.131,00 |
| 02.01.2026 | 19,80 | 20,85 | 19,80 | 20,70 | 4,81% | 4.100,00 |
| 30.12.2025 | 19,78 | 19,88 | 19,58 | 19,75 | 1,02% | 397,00 |
| 29.12.2025 | 19,68 | 19,88 | 19,53 | 19,55 | 0,51% | 219,00 |
| 23.12.2025 | 19,85 | 19,90 | 19,33 | 19,45 | -2,02% | 230,00 |
| 22.12.2025 | 19,88 | 20,15 | 19,78 | 19,85 | 0,00% | - |
| 19.12.2025 | 19,70 | 20,15 | 19,55 | 19,85 | 0,51% | 350,00 |
| 18.12.2025 | 19,78 | 19,88 | 19,35 | 19,75 | 0,64% | - |
| 17.12.2025 | 19,55 | 19,90 | 19,43 | 19,63 | 0,90% | - |
| 16.12.2025 | 19,88 | 19,95 | 19,18 | 19,45 | -2,38% | 1.650,00 |
| 15.12.2025 | 20,55 | 20,70 | 19,68 | 19,93 | -2,80% | 350,00 |
| 12.12.2025 | 20,90 | 21,20 | 20,35 | 20,50 | -1,91% | 450,00 |
| 11.12.2025 | 20,70 | 21,35 | 20,70 | 20,90 | 2,96% | 850,00 |
| 10.12.2025 | 19,90 | 21,10 | 19,83 | 20,30 | 1,75% | 100,00 |
| 09.12.2025 | 19,65 | 20,45 | 19,63 | 19,95 | 1,01% | 2.000,00 |
| 08.12.2025 | 19,80 | 19,98 | 19,58 | 19,75 | -0,25% | 10,00 |
| 05.12.2025 | 19,80 | 20,35 | 19,68 | 19,80 | 0,76% | 9.330,00 |
| 04.12.2025 | 20,40 | 20,50 | 19,53 | 19,65 | -3,68% | 280,00 |
| 03.12.2025 | 20,40 | 20,95 | 20,35 | 20,40 | -0,97% | 2.000,00 |
| 02.12.2025 | 20,55 | 20,75 | 20,15 | 20,60 | 0,00% | 90,00 |
| 01.12.2025 | 20,30 | 20,90 | 20,15 | 20,60 | 0,49% | - |
| 28.11.2025 | 20,45 | 20,75 | 20,30 | 20,50 | -0,97% | 200,00 |
| 27.11.2025 | 20,60 | 20,70 | 20,40 | 20,70 | 0,00% | 225,00 |
| 26.11.2025 | 20,08 | 20,75 | 20,05 | 20,70 | 3,76% | 60,00 |
| 25.11.2025 | 19,53 | 20,15 | 19,45 | 19,95 | 3,10% | 250,00 |
| 24.11.2025 | 19,40 | 19,58 | 19,05 | 19,35 | 0,13% | - |
| 21.11.2025 | 18,28 | 19,53 | 18,20 | 19,33 | 3,34% | - |
| 20.11.2025 | 18,63 | 18,88 | 18,18 | 18,70 | 1,08% | 100,00 |
| 19.11.2025 | 18,90 | 19,03 | 18,38 | 18,50 | -1,33% | 850,00 |
| 18.11.2025 | 18,75 | 18,98 | 18,33 | 18,75 | 0,13% | 40,00 |
| 17.11.2025 | 19,78 | 19,85 | 18,68 | 18,73 | -4,71% | - |
| 14.11.2025 | 19,83 | 20,00 | 19,38 | 19,65 | -0,25% | 500,00 |
| 13.11.2025 | 19,15 | 19,93 | 19,03 | 19,70 | 2,60% | - |
| 12.11.2025 | 19,25 | 19,63 | 19,08 | 19,20 | 0,26% | 200,00 |
| 11.11.2025 | 19,13 | 19,38 | 19,03 | 19,15 | 0,79% | 645,00 |
| 10.11.2025 | 19,43 | 19,65 | 18,78 | 19,00 | -0,52% | - |
| 07.11.2025 | 19,40 | 19,45 | 18,88 | 19,10 | -1,29% | 100,00 |