37,590€
0,47%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 37,35 | 37,61 | 37,15 | 37,29 | -0,35% | 326,00 |
| 10.02.2025 | 37,46 | 37,86 | 36,99 | 37,42 | 0,16% | 145,00 |
| 07.02.2025 | 37,33 | 37,60 | 37,09 | 37,36 | 0,09% | 700,00 |
| 06.02.2025 | 36,63 | 37,46 | 36,62 | 37,33 | 2,33% | 145,00 |
| 05.02.2025 | 37,10 | 37,33 | 36,26 | 36,48 | -1,76% | 1.125,00 |
| 04.02.2025 | 36,60 | 37,48 | 36,17 | 37,13 | 2,21% | 480,00 |
| 03.02.2025 | 37,51 | 37,85 | 35,76 | 36,33 | -3,48% | 75,00 |
| 31.01.2025 | 37,31 | 37,88 | 37,05 | 37,64 | 1,61% | 600,00 |
| 30.01.2025 | 39,57 | 40,74 | 35,92 | 37,05 | -6,06% | 200,00 |
| 29.01.2025 | 39,69 | 40,04 | 39,20 | 39,44 | -0,69% | 140,00 |
| 28.01.2025 | 40,03 | 40,44 | 39,59 | 39,71 | -0,66% | 300,00 |
| 27.01.2025 | 39,25 | 39,99 | 38,79 | 39,98 | 1,39% | - |
| 24.01.2025 | 39,61 | 40,05 | 39,37 | 39,43 | -0,98% | - |
| 23.01.2025 | 39,19 | 39,85 | 39,10 | 39,82 | 1,58% | - |
| 22.01.2025 | 40,07 | 40,08 | 39,20 | 39,20 | -1,80% | 80,00 |
| 21.01.2025 | 40,11 | 40,36 | 39,57 | 39,92 | -0,14% | 300,00 |
| 20.01.2025 | 39,89 | 43,28 | 38,93 | 39,97 | 0,10% | 120,00 |
| 17.01.2025 | 39,77 | 40,19 | 39,70 | 39,94 | 0,58% | 308,00 |
| 16.01.2025 | 39,34 | 39,86 | 39,05 | 39,70 | 1,19% | 600,00 |
| 15.01.2025 | 38,94 | 39,50 | 38,86 | 39,24 | 0,82% | - |
| 14.01.2025 | 38,85 | 39,05 | 38,55 | 38,92 | 0,21% | 60,00 |
| 13.01.2025 | 37,70 | 38,85 | 37,59 | 38,83 | 3,34% | 250,00 |
| 10.01.2025 | 37,79 | 38,68 | 35,76 | 37,58 | -0,41% | 300,00 |
| 09.01.2025 | 37,73 | 38,14 | 29,39 | 37,73 | 0,05% | - |
| 08.01.2025 | 38,16 | 38,38 | 37,24 | 37,72 | -1,02% | - |
| 07.01.2025 | 38,20 | 38,52 | 37,85 | 38,10 | -0,41% | - |
| 06.01.2025 | 38,27 | 38,70 | 38,02 | 38,26 | 0,11% | 130,00 |
| 03.01.2025 | 38,65 | 38,78 | 38,09 | 38,22 | -0,86% | - |
| 02.01.2025 | 38,66 | 39,39 | 38,50 | 38,55 | 0,90% | 200,00 |
| 30.12.2024 | 38,40 | 38,56 | 38,18 | 38,21 | -0,51% | - |
| 27.12.2024 | 38,59 | 39,00 | 28,92 | 38,40 | -0,04% | 200,00 |
| 23.12.2024 | 38,38 | 38,75 | 38,17 | 38,42 | 0,30% | 302,00 |
| 20.12.2024 | 37,73 | 38,63 | 37,33 | 38,30 | 1,53% | 828,00 |
| 19.12.2024 | 38,84 | 39,27 | 37,72 | 37,72 | -2,58% | 165,00 |
| 18.12.2024 | 39,19 | 39,46 | 38,70 | 38,72 | 0,12% | 65,00 |
| 17.12.2024 | 38,27 | 38,98 | 38,17 | 38,68 | 1,30% | 900,00 |
| 16.12.2024 | 38,94 | 39,13 | 38,11 | 38,18 | -1,91% | 245,00 |
| 13.12.2024 | 39,52 | 39,56 | 38,51 | 38,92 | -1,32% | - |
| 12.12.2024 | 39,50 | 41,08 | 39,25 | 39,44 | -0,34% | - |
| 11.12.2024 | 40,09 | 40,27 | 39,29 | 39,58 | -1,29% | 776,00 |
| 10.12.2024 | 40,53 | 40,80 | 39,69 | 40,10 | -1,00% | 380,00 |
| 09.12.2024 | 39,87 | 41,76 | 39,81 | 40,50 | 1,97% | 655,00 |
| 06.12.2024 | 39,87 | 40,23 | 39,52 | 39,72 | -0,38% | 197,00 |
| 05.12.2024 | 40,62 | 40,68 | 39,53 | 39,87 | -2,18% | 450,00 |
| 04.12.2024 | 41,80 | 41,90 | 40,09 | 40,76 | -2,32% | 250,00 |
| 03.12.2024 | 42,29 | 42,35 | 41,59 | 41,72 | -1,28% | 650,00 |
| 02.12.2024 | 41,91 | 42,40 | 41,73 | 42,26 | 1,16% | - |
| 29.11.2024 | 42,13 | 42,20 | 41,35 | 41,78 | -2,01% | - |
| 28.11.2024 | 42,37 | 42,96 | 42,33 | 42,64 | 0,88% | - |
| 27.11.2024 | 42,53 | 42,72 | 42,05 | 42,27 | -0,51% | 90,00 |
| 26.11.2024 | 43,93 | 43,93 | 42,13 | 42,48 | -2,87% | 78,00 |
| 25.11.2024 | 43,66 | 44,21 | 43,25 | 43,73 | 0,17% | - |
| 22.11.2024 | 42,95 | 43,73 | 40,67 | 43,66 | 2,11% | 190,00 |
| 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 |