40,873$
3,56%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 39,18 | 41,01 | 39,18 | 40,74 | 3,21% | - |
| 26.03.2026 | 39,62 | 40,20 | 39,22 | 39,47 | -0,38% | 9.711.574,00 |
| 25.03.2026 | 38,30 | 39,70 | 38,00 | 39,62 | 3,42% | 12.223.755,00 |
| 24.03.2026 | 36,29 | 38,47 | 36,23 | 38,31 | 6,30% | 16.393.479,00 |
| 23.03.2026 | 35,91 | 36,69 | 35,55 | 36,04 | -1,66% | 14.991.549,00 |
| 20.03.2026 | 37,80 | 38,32 | 36,48 | 36,65 | -2,24% | 15.453.512,00 |
| 19.03.2026 | 38,00 | 38,58 | 37,07 | 37,49 | -0,53% | 13.779.980,00 |
| 18.03.2026 | 37,48 | 38,26 | 37,05 | 37,69 | 2,11% | 15.273.871,00 |
| 17.03.2026 | 36,15 | 37,57 | 36,03 | 36,91 | 2,53% | 14.301.725,00 |
| 16.03.2026 | 36,38 | 36,63 | 35,97 | 36,00 | -1,69% | 9.567.400,00 |
| 13.03.2026 | 37,70 | 37,75 | 36,51 | 36,62 | -2,55% | 16.375.052,00 |
| 12.03.2026 | 35,74 | 37,68 | 35,51 | 37,58 | 9,34% | 25.159.616,00 |
| 11.03.2026 | 34,00 | 34,58 | 33,70 | 34,37 | 1,42% | 11.113.494,00 |
| 10.03.2026 | 34,62 | 35,18 | 33,19 | 33,89 | -1,22% | 21.895.811,00 |
| 09.03.2026 | 34,95 | 35,75 | 34,10 | 34,31 | 3,09% | 27.958.201,00 |
| 06.03.2026 | 35,00 | 35,15 | 32,95 | 33,28 | -1,30% | 19.353.740,00 |
| 05.03.2026 | 33,50 | 34,59 | 33,21 | 33,72 | 4,27% | 24.420.875,00 |
| 04.03.2026 | 32,00 | 32,39 | 31,04 | 32,34 | 5,20% | 13.139.063,00 |
| 03.03.2026 | 29,83 | 31,00 | 29,39 | 30,74 | 0,46% | 12.912.545,00 |
| 02.03.2026 | 30,70 | 31,56 | 30,14 | 30,60 | -0,42% | 13.467.780,00 |
| 27.02.2026 | 29,24 | 30,86 | 29,20 | 30,73 | 2,78% | 13.026.460,00 |
| 26.02.2026 | 29,99 | 30,05 | 29,21 | 29,90 | -0,40% | 9.116.821,00 |
| 25.02.2026 | 31,16 | 31,30 | 29,65 | 30,02 | -3,32% | 10.972.328,00 |
| 24.02.2026 | 30,64 | 31,47 | 30,51 | 31,05 | 2,48% | 10.483.897,00 |
| 23.02.2026 | 30,09 | 30,90 | 30,09 | 30,30 | -0,72% | 9.413.000,00 |
| 20.02.2026 | 30,97 | 31,07 | 29,49 | 30,52 | -2,77% | 17.925.083,00 |
| 19.02.2026 | 31,49 | 31,73 | 30,89 | 31,39 | -0,60% | 8.869.406,00 |
| 18.02.2026 | 31,65 | 32,48 | 31,44 | 31,58 | 0,51% | 10.919.042,00 |
| 17.02.2026 | 32,30 | 32,69 | 30,93 | 31,42 | -3,29% | 9.911.383,00 |
| 13.02.2026 | 32,62 | 33,15 | 32,32 | 32,49 | -0,49% | 10.184.110,00 |
| 12.02.2026 | 34,21 | 34,43 | 32,07 | 32,65 | -3,97% | 15.685.874,00 |
| 11.02.2026 | 33,70 | 34,77 | 33,51 | 34,00 | 1,19% | 12.754.847,00 |
| 10.02.2026 | 32,40 | 33,99 | 32,40 | 33,60 | 4,74% | 13.531.189,00 |
| 09.02.2026 | 31,50 | 32,54 | 31,02 | 32,08 | 0,94% | 10.275.426,00 |
| 06.02.2026 | 31,00 | 31,86 | 30,81 | 31,78 | 3,86% | 8.977.217,00 |
| 05.02.2026 | 31,90 | 32,23 | 30,16 | 30,60 | -5,56% | 15.877.491,00 |
| 04.02.2026 | 31,01 | 32,85 | 30,95 | 32,40 | 6,26% | 26.129.319,00 |
| 03.02.2026 | 28,90 | 31,15 | 28,81 | 30,49 | 5,57% | 21.848.230,00 |
| 02.02.2026 | 27,50 | 29,03 | 27,10 | 28,88 | 4,83% | 17.168.856,00 |
| 30.01.2026 | 27,29 | 28,00 | 26,92 | 27,55 | 1,44% | 18.949.358,00 |
| 29.01.2026 | 26,60 | 27,56 | 25,82 | 27,16 | -2,23% | 23.608.438,00 |
| 28.01.2026 | 28,10 | 28,15 | 27,20 | 27,78 | -0,11% | 17.825.474,00 |
| 27.01.2026 | 28,21 | 28,39 | 27,64 | 27,81 | -1,31% | 12.804.923,00 |
| 26.01.2026 | 28,37 | 28,56 | 27,97 | 28,18 | -0,25% | 8.707.085,00 |
| 23.01.2026 | 28,49 | 28,61 | 28,13 | 28,25 | -0,28% | 8.892.553,00 |
| 22.01.2026 | 28,61 | 29,09 | 28,27 | 28,33 | -0,28% | 11.409.365,00 |
| 21.01.2026 | 26,87 | 28,55 | 26,75 | 28,41 | 6,88% | 12.572.274,00 |
| 20.01.2026 | 26,55 | 27,17 | 26,31 | 26,58 | -1,65% | 11.465.584,00 |
| 19.01.2026 | 26,97 | 27,30 | 26,96 | 27,03 | -1,98% | - |
| 16.01.2026 | 27,35 | 27,86 | 27,22 | 27,57 | -1,32% | 14.028.388,00 |
| 15.01.2026 | 28,29 | 28,36 | 27,21 | 27,94 | -1,13% | 9.559.293,00 |
| 14.01.2026 | 26,90 | 28,53 | 26,84 | 28,26 | 6,44% | 21.150.438,00 |
| 13.01.2026 | 26,64 | 27,07 | 26,47 | 26,55 | 0,19% | 10.238.299,00 |
| 12.01.2026 | 26,34 | 26,62 | 26,07 | 26,50 | 0,65% | 7.643.255,00 |
| 09.01.2026 | 26,16 | 26,49 | 25,74 | 26,33 | 1,58% | 8.759.028,00 |
| 08.01.2026 | 24,50 | 26,39 | 24,35 | 25,92 | 4,52% | 10.481.816,00 |
| 07.01.2026 | 25,53 | 25,61 | 24,55 | 24,80 | -2,82% | 7.904.565,00 |
| 06.01.2026 | 24,78 | 25,67 | 24,69 | 25,52 | 2,49% | 11.272.357,00 |
| 05.01.2026 | 24,28 | 25,15 | 24,18 | 24,90 | 2,60% | 12.777.477,00 |
| 02.01.2026 | 23,54 | 24,42 | 23,31 | 24,27 | 3,81% | 9.807.564,00 |
| 31.12.2025 | 23,46 | 23,72 | 23,30 | 23,38 | -0,55% | 8.939.827,00 |
| 30.12.2025 | 23,30 | 23,62 | 23,24 | 23,51 | 0,69% | 7.358.053,00 |
| 29.12.2025 | 23,21 | 23,36 | 22,98 | 23,35 | 0,26% | 8.312.397,00 |
| 26.12.2025 | 23,07 | 23,31 | 22,87 | 23,29 | 1,00% | 7.238.831,00 |
| 24.12.2025 | 22,95 | 23,08 | 22,87 | 23,06 | 0,70% | 3.448.734,00 |
| 23.12.2025 | 23,26 | 23,40 | 22,77 | 22,90 | -2,22% | 7.533.498,00 |
| 22.12.2025 | 23,33 | 23,74 | 23,27 | 23,42 | 0,69% | 8.359.689,00 |
| 19.12.2025 | 23,00 | 23,56 | 22,91 | 23,26 | 0,95% | 15.537.842,00 |
| 18.12.2025 | 22,89 | 23,25 | 22,75 | 23,04 | -0,13% | 9.493.500,00 |
| 17.12.2025 | 22,95 | 23,38 | 22,91 | 23,07 | 1,01% | 13.508.711,00 |
| 16.12.2025 | 23,25 | 23,25 | 22,52 | 22,84 | -2,60% | 15.711.760,00 |
| 15.12.2025 | 24,04 | 24,24 | 23,11 | 23,45 | -2,17% | 15.831.831,00 |
| 12.12.2025 | 24,66 | 24,89 | 23,93 | 23,97 | -2,48% | 9.542.472,00 |
| 11.12.2025 | 24,53 | 25,05 | 24,43 | 24,58 | -0,04% | 10.005.665,00 |
| 10.12.2025 | 23,19 | 24,70 | 23,18 | 24,59 | 6,40% | 10.653.442,00 |
| 09.12.2025 | 22,89 | 23,85 | 22,85 | 23,11 | 1,09% | 9.963.744,00 |
| 08.12.2025 | 22,90 | 23,25 | 22,76 | 22,86 | -0,44% | 10.479.287,00 |
| 05.12.2025 | 23,10 | 23,69 | 22,94 | 22,96 | 0,39% | 8.918.952,00 |
| 04.12.2025 | 23,84 | 23,93 | 22,75 | 22,87 | -3,75% | 10.265.874,00 |
| 03.12.2025 | 23,94 | 24,47 | 23,74 | 23,76 | -0,42% | 10.388.881,00 |
| 02.12.2025 | 23,85 | 24,09 | 23,41 | 23,86 | 0,08% | 10.219.950,00 |
| 01.12.2025 | 23,60 | 24,29 | 23,57 | 23,84 | -0,04% | 11.137.495,00 |
| 28.11.2025 | 23,71 | 24,02 | 23,59 | 23,85 | -0,25% | 7.252.665,00 |
| 26.11.2025 | 23,22 | 24,10 | 23,20 | 23,91 | 3,06% | 10.506.223,00 |
| 25.11.2025 | 22,74 | 23,35 | 22,63 | 23,20 | 2,97% | 14.050.334,00 |
| 24.11.2025 | 22,20 | 22,57 | 21,95 | 22,53 | 1,49% | 15.425.212,00 |
| 21.11.2025 | 21,28 | 22,45 | 21,24 | 22,20 | 5,97% | 19.586.047,00 |
| 20.11.2025 | 21,45 | 21,76 | 20,93 | 20,95 | -1,69% | 12.633.579,00 |
| 19.11.2025 | 21,88 | 21,99 | 21,16 | 21,31 | -2,47% | 13.011.823,00 |
| 18.11.2025 | 21,58 | 22,01 | 21,25 | 21,85 | 0,83% | 12.322.529,00 |
| 17.11.2025 | 22,80 | 22,82 | 21,62 | 21,67 | -5,49% | 12.607.816,00 |
| 14.11.2025 | 22,92 | 23,18 | 22,54 | 22,93 | -0,78% | 12.057.789,00 |
| 13.11.2025 | 22,16 | 23,16 | 22,07 | 23,11 | 4,19% | 18.499.951,00 |
| 12.11.2025 | 22,42 | 22,69 | 22,09 | 22,18 | -0,58% | 8.394.788,00 |
| 11.11.2025 | 22,23 | 22,49 | 22,07 | 22,31 | 0,95% | 9.500.414,00 |
| 10.11.2025 | 22,75 | 22,75 | 21,70 | 22,10 | -0,85% | 14.566.821,00 |
| 07.11.2025 | 22,21 | 22,48 | 21,88 | 22,29 | 0,32% | 13.740.618,00 |
| 06.11.2025 | 22,81 | 22,94 | 22,22 | 22,22 | -2,42% | 15.320.470,00 |
| 05.11.2025 | 22,73 | 23,22 | 22,62 | 22,77 | 0,80% | 12.521.306,00 |
| 04.11.2025 | 22,80 | 22,97 | 22,56 | 22,59 | -2,76% | 11.610.286,00 |