53,540€
0,73%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 53,56 | 54,01 | 53,18 | 53,91 | 0,70% | 2.000,00 |
| 26.04.2024 | 52,75 | 54,31 | 52,75 | 53,53 | 1,74% | 70,00 |
| 25.04.2024 | 53,08 | 55,30 | 51,01 | 52,62 | -1,20% | 158,00 |
| 24.04.2024 | 53,10 | 53,46 | 52,61 | 53,26 | 0,45% | - |
| 23.04.2024 | 53,52 | 53,73 | 52,88 | 53,02 | -0,93% | - |
| 22.04.2024 | 53,27 | 53,79 | 52,94 | 53,52 | 0,62% | 11,00 |
| 19.04.2024 | 52,73 | 53,46 | 52,71 | 53,19 | 0,25% | - |
| 18.04.2024 | 53,34 | 53,79 | 52,66 | 53,06 | -0,34% | - |
| 17.04.2024 | 53,60 | 53,90 | 53,20 | 53,24 | -0,52% | - |
| 16.04.2024 | 53,90 | 54,02 | 53,20 | 53,52 | -0,77% | - |
| 15.04.2024 | 54,34 | 55,16 | 53,59 | 53,93 | -0,55% | - |
| 12.04.2024 | 54,63 | 55,16 | 54,10 | 54,23 | -0,45% | - |
| 11.04.2024 | 54,77 | 55,29 | 54,41 | 54,48 | -0,56% | - |
| 10.04.2024 | 55,08 | 55,47 | 54,49 | 54,78 | -0,67% | - |
| 09.04.2024 | 54,80 | 55,38 | 54,25 | 55,15 | 0,59% | 751,00 |
| 08.04.2024 | 55,03 | 55,55 | 54,47 | 54,83 | -0,44% | - |
| 05.04.2024 | 55,35 | 55,58 | 54,60 | 55,07 | -0,33% | - |
| 04.04.2024 | 55,39 | 55,84 | 54,98 | 55,25 | -0,23% | 4.000,00 |
| 03.04.2024 | 54,93 | 55,89 | 54,71 | 55,38 | 0,57% | 83,00 |
| 02.04.2024 | 54,25 | 55,18 | 53,78 | 55,07 | 2,48% | - |
| 28.03.2024 | 53,68 | 54,13 | 53,39 | 53,73 | 0,47% | - |
| 27.03.2024 | 52,87 | 53,72 | 52,61 | 53,48 | 1,56% | - |
| 26.03.2024 | 52,94 | 53,19 | 52,62 | 52,66 | -0,55% | - |
| 25.03.2024 | 53,32 | 53,45 | 52,83 | 52,95 | -0,90% | - |
| 22.03.2024 | 53,38 | 53,78 | 53,21 | 53,43 | 0,13% | - |
| 21.03.2024 | 53,26 | 53,86 | 52,99 | 53,36 | 0,53% | - |
| 20.03.2024 | 52,22 | 53,86 | 51,98 | 53,08 | 1,65% | - |
| 19.03.2024 | 52,20 | 52,59 | 51,93 | 52,22 | 0,00% | 704,00 |
| 18.03.2024 | 52,48 | 52,83 | 51,93 | 52,22 | -0,51% | 270,00 |
| 15.03.2024 | 52,64 | 53,13 | 51,82 | 52,49 | -0,27% | 40,00 |
| 14.03.2024 | 53,03 | 53,18 | 52,23 | 52,63 | 0,40% | 250,00 |
| 13.03.2024 | 52,80 | 53,69 | 52,40 | 52,42 | -0,34% | 1.618,00 |
| 12.03.2024 | 52,55 | 53,00 | 51,97 | 52,60 | 0,06% | - |
| 11.03.2024 | 51,70 | 52,94 | 51,14 | 52,57 | 1,55% | - |
| 08.03.2024 | 51,92 | 52,71 | 51,72 | 51,77 | -0,46% | - |
| 07.03.2024 | 52,08 | 52,86 | 51,71 | 52,01 | -0,33% | 2.904,00 |
| 06.03.2024 | 52,48 | 53,45 | 51,69 | 52,18 | -0,59% | 270,00 |
| 05.03.2024 | 52,42 | 53,17 | 52,21 | 52,49 | -0,08% | 1.248,00 |
| 04.03.2024 | 51,34 | 52,65 | 50,79 | 52,53 | 2,10% | - |
| 01.03.2024 | 51,78 | 52,07 | 51,32 | 51,45 | -0,45% | 486,00 |
| 29.02.2024 | 50,80 | 51,85 | 50,59 | 51,68 | 1,65% | - |
| 28.02.2024 | 51,20 | 51,42 | 50,67 | 50,84 | -2,02% | - |
| 27.02.2024 | 51,64 | 52,43 | 51,50 | 51,89 | 0,43% | - |
| 26.02.2024 | 52,02 | 52,10 | 51,42 | 51,67 | -0,84% | - |
| 23.02.2024 | 51,76 | 52,50 | 51,31 | 52,11 | 0,72% | - |
| 22.02.2024 | 51,56 | 51,98 | 51,32 | 51,74 | 0,39% | 700,00 |
| 21.02.2024 | 50,56 | 51,62 | 50,48 | 51,54 | 1,82% | 53,00 |
| 20.02.2024 | 51,25 | 51,39 | 50,23 | 50,62 | -1,36% | - |
| 19.02.2024 | 51,51 | 51,52 | 51,22 | 51,32 | -0,31% | - |
| 16.02.2024 | 51,22 | 51,99 | 50,97 | 51,48 | 0,53% | 170,00 |
| 15.02.2024 | 49,95 | 51,42 | 49,84 | 51,21 | 2,71% | - |
| 14.02.2024 | 49,62 | 50,31 | 49,62 | 49,86 | 0,39% | 60,00 |
| 13.02.2024 | 50,84 | 50,91 | 49,15 | 49,67 | -2,35% | - |
| 12.02.2024 | 50,05 | 51,30 | 49,78 | 50,86 | 1,60% | - |
| 09.02.2024 | 49,99 | 50,18 | 49,65 | 50,06 | 0,15% | - |
| 08.02.2024 | 50,18 | 50,43 | 49,71 | 49,99 | -0,47% | - |
| 07.02.2024 | 50,25 | 50,46 | 49,81 | 50,22 | -0,06% | 2.600,00 |
| 06.02.2024 | 49,43 | 50,38 | 49,38 | 50,25 | 1,59% | - |
| 05.02.2024 | 49,45 | 49,86 | 48,71 | 49,47 | -0,05% | 63,00 |
| 02.02.2024 | 49,25 | 49,79 | 48,53 | 49,49 | 0,49% | 240,00 |
| 01.02.2024 | 49,67 | 50,12 | 48,57 | 49,25 | -0,69% | - |
| 31.01.2024 | 50,34 | 50,60 | 49,58 | 49,59 | -1,25% | - |
| 30.01.2024 | 49,90 | 50,32 | 49,28 | 50,22 | 0,60% | - |
| 29.01.2024 | 49,79 | 50,22 | 49,40 | 49,92 | 0,21% | - |
| 26.01.2024 | 50,64 | 50,91 | 49,49 | 49,82 | -1,71% | - |
| 25.01.2024 | 48,90 | 50,83 | 47,92 | 50,68 | 3,85% | 171,00 |
| 24.01.2024 | 49,67 | 49,68 | 48,01 | 48,80 | -1,77% | - |
| 23.01.2024 | 49,06 | 50,24 | 48,84 | 49,68 | 0,94% | 30,00 |
| 22.01.2024 | 48,49 | 49,26 | 48,23 | 49,22 | 1,54% | - |
| 19.01.2024 | 48,33 | 48,65 | 47,94 | 48,47 | 0,17% | 317,00 |
| 18.01.2024 | 48,05 | 49,13 | 47,96 | 48,39 | 0,32% | 35,00 |
| 17.01.2024 | 48,70 | 48,72 | 47,89 | 48,24 | -1,26% | - |
| 16.01.2024 | 48,70 | 50,63 | 48,06 | 48,85 | 0,30% | - |
| 15.01.2024 | 48,70 | 48,77 | 48,59 | 48,71 | -0,01% | 41,00 |
| 12.01.2024 | 48,86 | 49,41 | 48,19 | 48,71 | -0,38% | - |
| 11.01.2024 | 48,70 | 48,93 | 48,19 | 48,90 | 0,44% | - |
| 10.01.2024 | 48,59 | 49,35 | 48,37 | 48,68 | -1,37% | - |
| 09.01.2024 | 50,20 | 50,24 | 49,14 | 49,36 | -1,84% | 40,00 |
| 08.01.2024 | 49,92 | 50,33 | 49,03 | 50,28 | 0,34% | - |
| 05.01.2024 | 49,56 | 50,17 | 49,31 | 50,11 | 1,23% | - |
| 04.01.2024 | 50,05 | 50,29 | 49,36 | 49,50 | -1,05% | - |
| 03.01.2024 | 50,50 | 50,60 | 49,50 | 50,03 | -1,04% | - |
| 02.01.2024 | 49,75 | 50,88 | 49,69 | 50,55 | 1,29% | 241,00 |
| 29.12.2023 | 49,92 | 50,01 | 49,60 | 49,91 | -0,03% | 495,00 |
| 28.12.2023 | 50,18 | 50,33 | 49,76 | 49,92 | -0,53% | 66,00 |
| 27.12.2023 | 50,22 | 50,40 | 49,92 | 50,19 | 0,24% | - |
| 22.12.2023 | 49,82 | 50,44 | 49,66 | 50,07 | 0,21% | - |
| 21.12.2023 | 49,99 | 50,34 | 49,62 | 49,96 | 0,06% | - |
| 20.12.2023 | 50,14 | 50,58 | 49,86 | 49,93 | -0,19% | - |
| 19.12.2023 | 49,57 | 50,14 | 49,24 | 50,03 | 1,18% | 519,00 |
| 18.12.2023 | 49,87 | 50,20 | 49,30 | 49,44 | -0,66% | 416,00 |
| 15.12.2023 | 49,40 | 49,92 | 48,99 | 49,77 | 0,82% | 90,00 |
| 14.12.2023 | 48,13 | 49,59 | 47,97 | 49,37 | 2,61% | 950,00 |
| 13.12.2023 | 47,15 | 48,21 | 46,74 | 48,11 | 2,20% | 20,00 |
| 12.12.2023 | 47,63 | 47,78 | 46,91 | 47,08 | -1,18% | 110,00 |
| 11.12.2023 | 47,43 | 47,95 | 47,19 | 47,64 | 0,70% | 2.240,00 |
| 08.12.2023 | 47,36 | 48,20 | 47,19 | 47,31 | 0,01% | 40,00 |
| 07.12.2023 | 47,27 | 47,58 | 46,93 | 47,30 | 0,01% | 20,00 |
| 06.12.2023 | 47,49 | 47,96 | 47,19 | 47,30 | -0,17% | 176,00 |
| 05.12.2023 | 47,97 | 48,16 | 47,07 | 47,38 | -1,48% | 37,00 |