39,508$
-0,21%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 39,84 | 40,09 | 39,16 | 39,51 | -0,20% | 5.962.877,00 |
| 20.02.2025 | 38,93 | 39,61 | 38,93 | 39,59 | 1,72% | 5.747.143,00 |
| 19.02.2025 | 39,12 | 39,39 | 38,79 | 38,92 | -2,01% | 6.219.814,00 |
| 18.02.2025 | 38,71 | 40,02 | 38,69 | 39,72 | 1,99% | 7.612.272,00 |
| 17.02.2025 | 38,98 | 38,98 | 38,91 | 38,95 | 0,71% | - |
| 14.02.2025 | 38,83 | 39,51 | 38,61 | 38,67 | 0,86% | 5.387.676,00 |
| 13.02.2025 | 38,37 | 38,67 | 38,05 | 38,34 | 0,21% | 6.618.988,00 |
| 12.02.2025 | 38,38 | 38,56 | 38,05 | 38,26 | -0,96% | 5.607.387,00 |
| 11.02.2025 | 38,63 | 38,83 | 38,44 | 38,63 | 0,16% | 5.446.481,00 |
| 10.02.2025 | 39,00 | 39,00 | 38,15 | 38,57 | -0,03% | 5.911.062,00 |
| 07.02.2025 | 38,90 | 39,03 | 38,34 | 38,58 | -0,49% | 5.966.185,00 |
| 06.02.2025 | 38,22 | 38,89 | 38,19 | 38,77 | 2,16% | 7.610.278,00 |
| 05.02.2025 | 38,24 | 38,45 | 37,72 | 37,95 | -1,56% | 6.757.382,00 |
| 04.02.2025 | 37,54 | 38,92 | 37,54 | 38,55 | 3,13% | 10.017.063,00 |
| 03.02.2025 | 38,21 | 38,30 | 36,66 | 37,38 | -4,28% | 14.986.938,00 |
| 31.01.2025 | 38,83 | 39,28 | 38,41 | 39,05 | 1,30% | 12.726.514,00 |
| 30.01.2025 | 39,32 | 39,48 | 37,49 | 38,55 | -6,09% | 18.933.247,00 |
| 29.01.2025 | 41,26 | 41,48 | 40,84 | 41,05 | -0,89% | 6.765.212,00 |
| 28.01.2025 | 42,01 | 42,17 | 41,28 | 41,42 | -1,19% | 6.009.633,00 |
| 27.01.2025 | 41,74 | 41,97 | 41,28 | 41,92 | 1,33% | 6.182.677,00 |
| 24.01.2025 | 41,72 | 41,92 | 41,31 | 41,37 | -0,24% | 5.111.964,00 |
| 23.01.2025 | 40,97 | 41,53 | 40,90 | 41,47 | 1,59% | 5.442.387,00 |
| 22.01.2025 | 41,47 | 41,47 | 40,81 | 40,82 | -1,83% | 5.607.274,00 |
| 21.01.2025 | 41,32 | 41,76 | 41,15 | 41,58 | 1,32% | 5.583.583,00 |
| 17.01.2025 | 41,11 | 41,38 | 40,99 | 41,04 | 0,42% | 6.194.813,00 |
| 16.01.2025 | 40,29 | 41,05 | 40,10 | 40,87 | 1,16% | 5.812.295,00 |
| 15.01.2025 | 40,48 | 40,77 | 40,14 | 40,40 | 0,80% | 5.446.402,00 |
| 14.01.2025 | 39,90 | 40,11 | 39,66 | 40,08 | 1,03% | 4.516.036,00 |
| 13.01.2025 | 38,55 | 39,69 | 38,55 | 39,67 | 3,04% | 8.230.615,00 |
| 10.01.2025 | 38,72 | 38,84 | 38,45 | 38,50 | -1,08% | 7.833.945,00 |
| 08.01.2025 | 39,05 | 39,11 | 38,33 | 38,92 | -1,24% | 6.196.879,00 |
| 07.01.2025 | 39,82 | 39,95 | 39,16 | 39,41 | -0,86% | 7.248.827,00 |
| 06.01.2025 | 39,77 | 40,14 | 39,55 | 39,75 | 0,89% | 6.899.427,00 |
| 03.01.2025 | 39,65 | 39,82 | 39,20 | 39,40 | -0,38% | 6.840.562,00 |
| 02.01.2025 | 40,34 | 40,60 | 39,50 | 39,55 | -1,45% | 7.132.450,00 |
| 31.12.2024 | 39,54 | 40,28 | 39,43 | 40,13 | 1,75% | 6.867.187,00 |
| 30.12.2024 | 39,90 | 39,92 | 39,23 | 39,44 | -1,47% | 7.954.887,00 |
| 27.12.2024 | 40,12 | 40,70 | 39,90 | 40,03 | -0,47% | 4.855.001,00 |
| 26.12.2024 | 39,86 | 40,37 | 39,85 | 40,22 | 0,32% | 5.276.348,00 |
| 24.12.2024 | 39,91 | 40,18 | 39,43 | 40,09 | 0,30% | 3.784.125,00 |
| 23.12.2024 | 39,99 | 40,26 | 39,68 | 39,97 | 0,08% | 6.718.744,00 |
| 20.12.2024 | 38,99 | 40,29 | 38,85 | 39,94 | 2,15% | 17.715.602,00 |
| 19.12.2024 | 40,15 | 40,58 | 39,09 | 39,10 | -2,62% | 9.553.498,00 |
| 18.12.2024 | 40,85 | 41,36 | 40,11 | 40,15 | -1,04% | 11.720.486,00 |
| 17.12.2024 | 40,30 | 40,95 | 40,25 | 40,57 | 1,15% | 9.702.667,00 |
| 16.12.2024 | 40,36 | 40,69 | 40,04 | 40,11 | -1,84% | 8.419.756,00 |
| 13.12.2024 | 41,25 | 41,25 | 40,43 | 40,86 | -1,02% | 7.579.972,00 |
| 12.12.2024 | 41,37 | 41,74 | 41,23 | 41,28 | -0,53% | 5.738.747,00 |
| 11.12.2024 | 42,19 | 42,23 | 41,26 | 41,50 | -1,61% | 7.135.910,00 |
| 10.12.2024 | 42,42 | 42,57 | 41,78 | 42,18 | -1,29% | 7.585.167,00 |
| 09.12.2024 | 43,86 | 44,04 | 42,42 | 42,73 | 1,76% | 12.855.788,00 |
| 06.12.2024 | 42,31 | 42,54 | 41,73 | 41,99 | -0,47% | 8.619.963,00 |
| 05.12.2024 | 42,77 | 43,02 | 41,82 | 42,19 | -1,54% | 9.742.450,00 |
| 04.12.2024 | 43,55 | 43,62 | 42,22 | 42,85 | -2,33% | 10.962.590,00 |
| 03.12.2024 | 44,39 | 44,49 | 43,79 | 43,87 | -1,15% | 9.478.496,00 |
| 02.12.2024 | 44,28 | 44,55 | 43,77 | 44,38 | 0,38% | 7.611.045,00 |
| 29.11.2024 | 43,96 | 44,25 | 43,65 | 44,21 | -0,96% | 4.339.591,00 |
| 27.11.2024 | 44,64 | 45,08 | 44,56 | 44,64 | 0,22% | 5.700.962,00 |
| 26.11.2024 | 45,41 | 45,51 | 44,10 | 44,54 | -2,90% | 9.225.343,00 |
| 25.11.2024 | 45,82 | 46,35 | 45,47 | 45,87 | 0,90% | 9.463.744,00 |
| 22.11.2024 | 44,76 | 45,54 | 44,66 | 45,46 | 1,45% | 5.494.123,00 |
| 21.11.2024 | 43,84 | 45,14 | 43,62 | 44,81 | 2,00% | 6.158.155,00 |
| 20.11.2024 | 43,55 | 44,03 | 43,33 | 43,93 | 0,64% | 4.808.096,00 |
| 19.11.2024 | 43,72 | 44,00 | 43,35 | 43,65 | -1,29% | 6.289.722,00 |
| 18.11.2024 | 44,13 | 44,55 | 44,04 | 44,22 | 0,41% | 5.076.831,00 |
| 15.11.2024 | 44,57 | 44,83 | 44,00 | 44,04 | -1,23% | 9.814.146,00 |
| 14.11.2024 | 44,99 | 45,13 | 44,37 | 44,59 | -0,89% | 5.542.368,00 |
| 13.11.2024 | 44,94 | 45,12 | 44,70 | 44,99 | -0,11% | 6.000.313,00 |
| 12.11.2024 | 46,01 | 46,36 | 44,91 | 45,04 | -2,66% | 7.101.288,00 |
| 11.11.2024 | 46,52 | 46,98 | 46,17 | 46,27 | -0,47% | 6.734.720,00 |
| 08.11.2024 | 48,59 | 48,59 | 46,38 | 46,49 | -4,93% | 12.571.478,00 |
| 07.11.2024 | 48,54 | 48,92 | 48,02 | 48,90 | 1,14% | 20.309.409,00 |
| 06.11.2024 | 49,70 | 49,70 | 47,98 | 48,35 | 0,94% | 8.862.773,00 |
| 05.11.2024 | 47,80 | 47,90 | 47,16 | 47,90 | -0,10% | 7.193.452,00 |
| 04.11.2024 | 48,30 | 48,68 | 47,44 | 47,95 | -2,08% | 14.068.029,00 |
| 01.11.2024 | 49,50 | 49,72 | 48,86 | 48,97 | -0,83% | 4.980.359,00 |
| 31.10.2024 | 49,26 | 49,64 | 49,17 | 49,38 | 0,08% | 4.835.155,00 |
| 30.10.2024 | 49,40 | 50,14 | 49,14 | 49,34 | -0,28% | 4.775.741,00 |
| 29.10.2024 | 49,84 | 49,98 | 49,32 | 49,48 | -1,26% | 4.900.634,00 |
| 28.10.2024 | 49,84 | 50,15 | 49,47 | 50,11 | 0,82% | 6.457.138,00 |
| 25.10.2024 | 50,62 | 50,73 | 49,69 | 49,70 | -2,53% | 5.889.713,00 |
| 24.10.2024 | 52,02 | 52,16 | 50,72 | 50,99 | -0,97% | 5.804.601,00 |
| 23.10.2024 | 51,73 | 51,99 | 51,12 | 51,49 | -1,11% | 4.522.291,00 |
| 22.10.2024 | 52,24 | 52,30 | 51,59 | 52,07 | -0,27% | 4.413.690,00 |
| 21.10.2024 | 53,15 | 53,19 | 52,11 | 52,21 | -1,69% | 3.542.702,00 |
| 18.10.2024 | 53,48 | 53,48 | 52,82 | 53,11 | 0,06% | 2.395.798,00 |
| 17.10.2024 | 53,00 | 53,22 | 52,74 | 53,08 | 0,26% | 3.894.068,00 |
| 16.10.2024 | 52,60 | 53,32 | 52,36 | 52,94 | 0,70% | 4.492.882,00 |
| 15.10.2024 | 53,30 | 53,56 | 52,56 | 52,57 | -1,81% | 4.210.665,00 |
| 14.10.2024 | 53,60 | 53,83 | 53,33 | 53,54 | -0,45% | 2.736.212,00 |
| 11.10.2024 | 53,75 | 54,17 | 53,70 | 53,78 | 0,30% | 4.288.595,00 |
| 10.10.2024 | 53,42 | 54,05 | 53,30 | 53,62 | 0,37% | 2.494.177,00 |
| 09.10.2024 | 53,08 | 53,72 | 52,86 | 53,42 | 0,39% | 3.186.228,00 |
| 08.10.2024 | 53,75 | 53,95 | 53,12 | 53,21 | -2,58% | 4.219.225,00 |
| 07.10.2024 | 55,02 | 55,14 | 54,23 | 54,62 | -1,30% | 3.096.467,00 |
| 04.10.2024 | 55,10 | 55,63 | 54,91 | 55,34 | 1,54% | 3.443.973,00 |
| 03.10.2024 | 54,46 | 54,74 | 53,90 | 54,50 | -0,33% | 4.066.274,00 |
| 02.10.2024 | 54,68 | 55,08 | 54,39 | 54,68 | 0,26% | 6.312.715,00 |
| 01.10.2024 | 54,57 | 54,84 | 54,16 | 54,54 | -0,16% | 5.461.505,00 |
| 30.09.2024 | 55,09 | 55,35 | 53,97 | 54,63 | -0,82% | 5.537.862,00 |