20,600€
0,49%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2025 | 20,45 | 21,55 | 20,35 | 21,40 | 4,90% | 2.000,00 |
| 21.08.2025 | 20,75 | 21,00 | 20,15 | 20,40 | -1,21% | 500,00 |
| 20.08.2025 | 20,20 | 20,95 | 20,10 | 20,65 | 1,98% | 1.116,00 |
| 19.08.2025 | 19,93 | 20,55 | 19,93 | 20,25 | 1,63% | 100,00 |
| 18.08.2025 | 19,98 | 20,25 | 19,88 | 19,93 | -0,25% | - |
| 15.08.2025 | 20,08 | 20,40 | 19,95 | 19,98 | -0,37% | 50,00 |
| 14.08.2025 | 19,58 | 20,15 | 19,28 | 20,05 | 2,30% | 3.900,00 |
| 13.08.2025 | 18,53 | 19,65 | 18,53 | 19,60 | 4,81% | - |
| 12.08.2025 | 18,08 | 18,80 | 17,63 | 18,70 | 4,03% | 220,00 |
| 11.08.2025 | 18,35 | 18,58 | 17,58 | 17,98 | -1,24% | 1.158,00 |
| 08.08.2025 | 18,68 | 18,75 | 18,15 | 18,20 | -1,89% | - |
| 07.08.2025 | 18,43 | 19,00 | 18,30 | 18,55 | 1,50% | 1.020,00 |
| 06.08.2025 | 19,38 | 19,63 | 18,20 | 18,28 | -5,56% | 1.650,00 |
| 05.08.2025 | 18,75 | 19,55 | 18,75 | 19,35 | 3,61% | 380,00 |
| 04.08.2025 | 19,23 | 19,40 | 18,40 | 18,68 | -0,93% | 1.650,00 |
| 01.08.2025 | 20,30 | 20,30 | 18,80 | 18,85 | -7,60% | 1.100,00 |
| 31.07.2025 | 21,00 | 21,05 | 20,03 | 20,40 | -2,63% | 1.400,00 |
| 30.07.2025 | 21,85 | 22,00 | 20,85 | 20,95 | -3,90% | 4.268,00 |
| 29.07.2025 | 22,20 | 22,40 | 21,65 | 21,80 | -1,58% | 700,00 |
| 28.07.2025 | 21,85 | 22,55 | 21,45 | 22,15 | 2,55% | 3.124,00 |
| 25.07.2025 | 21,50 | 21,85 | 20,80 | 21,60 | 1,17% | 3.368,00 |
| 24.07.2025 | 25,95 | 26,10 | 20,75 | 21,35 | -17,41% | 4.259,00 |
| 23.07.2025 | 25,35 | 26,25 | 25,35 | 25,85 | 2,38% | 6.360,00 |
| 22.07.2025 | 24,45 | 25,35 | 24,20 | 25,25 | 4,12% | - |
| 21.07.2025 | 24,50 | 24,75 | 24,25 | 24,25 | -0,41% | 4.680,00 |
| 18.07.2025 | 24,45 | 24,65 | 24,15 | 24,35 | -0,81% | 1.500,00 |
| 17.07.2025 | 24,25 | 24,55 | 24,15 | 24,55 | 1,66% | 5.000,00 |
| 16.07.2025 | 24,40 | 24,45 | 23,65 | 24,15 | 0,00% | - |
| 15.07.2025 | 24,30 | 24,75 | 24,10 | 24,15 | -0,41% | - |
| 14.07.2025 | 25,05 | 25,35 | 24,05 | 24,25 | -3,96% | 9.348,00 |
| 11.07.2025 | 25,80 | 25,95 | 24,95 | 25,25 | -2,32% | 1.000,00 |
| 10.07.2025 | 25,25 | 26,45 | 25,20 | 25,85 | 1,57% | 5.000,00 |
| 09.07.2025 | 24,75 | 25,90 | 24,75 | 25,45 | 2,83% | 594,00 |
| 08.07.2025 | 23,40 | 25,35 | 23,40 | 24,75 | 5,54% | 2.525,00 |
| 07.07.2025 | 24,15 | 24,30 | 23,15 | 23,45 | -2,49% | 1.110,00 |
| 04.07.2025 | 24,15 | 24,20 | 23,95 | 24,05 | -0,62% | - |
| 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 |