22,800€
-4,20%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 19,65 | 19,98 | 19,23 | 19,35 | -2,27% | - |
| 05.11.2025 | 19,78 | 20,25 | 19,68 | 19,80 | 0,76% | 40,00 |
| 04.11.2025 | 19,98 | 20,20 | 19,65 | 19,65 | -2,24% | 2.200,00 |
| 03.11.2025 | 20,75 | 20,80 | 19,93 | 20,10 | -2,43% | 300,00 |
| 31.10.2025 | 20,65 | 20,85 | 20,40 | 20,60 | -0,48% | - |
| 30.10.2025 | 21,20 | 21,50 | 20,55 | 20,70 | -3,94% | 55,00 |
| 29.10.2025 | 21,80 | 22,00 | 21,35 | 21,55 | -0,69% | - |
| 28.10.2025 | 22,05 | 22,25 | 21,25 | 21,70 | -2,25% | 500,00 |
| 27.10.2025 | 21,50 | 22,35 | 21,40 | 22,20 | 5,21% | 1.978,00 |
| 24.10.2025 | 21,15 | 21,35 | 20,85 | 21,10 | 4,46% | 100,00 |
| 23.10.2025 | 18,78 | 21,25 | 18,58 | 20,20 | 8,60% | 200,00 |
| 22.10.2025 | 18,80 | 19,05 | 18,58 | 18,60 | -1,33% | 275,00 |
| 21.10.2025 | 18,70 | 19,03 | 18,48 | 18,85 | 2,45% | 200,00 |
| 20.10.2025 | 18,83 | 18,95 | 18,40 | 18,40 | -1,87% | 1.550,00 |
| 17.10.2025 | 18,48 | 18,93 | 18,25 | 18,75 | 0,13% | - |
| 16.10.2025 | 19,08 | 19,28 | 18,48 | 18,73 | -0,93% | - |
| 15.10.2025 | 18,90 | 19,43 | 18,83 | 18,90 | 0,80% | 408,00 |
| 14.10.2025 | 18,38 | 19,03 | 18,05 | 18,75 | 1,90% | 480,00 |
| 13.10.2025 | 18,10 | 18,78 | 18,08 | 18,40 | 3,66% | 1.675,00 |
| 10.10.2025 | 19,08 | 19,33 | 17,75 | 17,75 | -6,58% | 350,00 |
| 09.10.2025 | 19,48 | 19,58 | 18,88 | 19,00 | -2,06% | 300,00 |
| 08.10.2025 | 19,43 | 19,78 | 19,33 | 19,40 | 0,26% | - |
| 07.10.2025 | 20,03 | 20,25 | 19,05 | 19,35 | -3,25% | 400,00 |
| 06.10.2025 | 20,55 | 20,75 | 19,95 | 20,00 | -1,96% | 160,00 |
| 03.10.2025 | 20,20 | 20,45 | 19,95 | 20,40 | 0,99% | 200,00 |
| 02.10.2025 | 19,68 | 20,45 | 19,55 | 20,20 | 3,06% | - |
| 01.10.2025 | 19,45 | 19,78 | 19,23 | 19,60 | 2,62% | - |
| 30.09.2025 | 19,40 | 19,58 | 19,03 | 19,10 | -1,55% | 313,00 |
| 29.09.2025 | 19,73 | 19,80 | 19,35 | 19,40 | -1,27% | 450,00 |
| 26.09.2025 | 19,10 | 19,83 | 19,08 | 19,65 | 3,29% | 200,00 |
| 25.09.2025 | 19,80 | 19,88 | 19,03 | 19,03 | -3,43% | 118,00 |
| 24.09.2025 | 19,45 | 19,93 | 19,45 | 19,70 | 1,55% | 700,00 |
| 23.09.2025 | 19,73 | 20,05 | 19,35 | 19,40 | -1,52% | - |
| 22.09.2025 | 19,98 | 20,03 | 19,50 | 19,70 | -1,25% | 100,00 |
| 19.09.2025 | 20,55 | 20,65 | 19,88 | 19,95 | -2,68% | 135,00 |
| 18.09.2025 | 20,95 | 21,20 | 20,25 | 20,50 | -1,68% | - |
| 17.09.2025 | 20,80 | 21,65 | 20,45 | 20,85 | 1,21% | - |
| 16.09.2025 | 20,60 | 21,05 | 20,35 | 20,60 | 0,49% | 135,00 |
| 15.09.2025 | 21,35 | 21,55 | 20,45 | 20,50 | -4,65% | - |
| 12.09.2025 | 21,40 | 21,75 | 21,10 | 21,50 | 0,94% | - |
| 11.09.2025 | 20,40 | 21,40 | 20,15 | 21,30 | 3,15% | - |
| 10.09.2025 | 20,60 | 20,85 | 20,40 | 20,65 | 1,23% | - |
| 09.09.2025 | 20,35 | 20,75 | 20,15 | 20,40 | 0,99% | 349,00 |
| 08.09.2025 | 20,95 | 21,05 | 19,68 | 20,20 | -2,88% | - |
| 05.09.2025 | 20,50 | 21,25 | 20,25 | 20,80 | 2,97% | - |
| 04.09.2025 | 20,60 | 20,65 | 19,95 | 20,20 | -1,46% | - |
| 03.09.2025 | 20,90 | 21,05 | 20,35 | 20,50 | -1,91% | - |
| 02.09.2025 | 20,90 | 21,25 | 20,65 | 20,90 | -0,48% | - |
| 01.09.2025 | 21,00 | 21,25 | 20,85 | 21,00 | -0,24% | - |
| 29.08.2025 | 20,70 | 21,35 | 20,60 | 21,05 | 0,00% | - |
| 28.08.2025 | 21,20 | 21,45 | 20,75 | 21,05 | -0,71% | - |
| 27.08.2025 | 21,45 | 21,65 | 21,05 | 21,20 | 0,00% | - |
| 26.08.2025 | 21,55 | 21,55 | 21,15 | 21,20 | -1,17% | 7.810,00 |
| 25.08.2025 | 21,30 | 21,55 | 20,95 | 21,45 | 0,23% | 300,00 |