49,015€
0,69%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 49,07 | 49,07 | 48,74 | 48,74 | 0,11% | 559,00 |
| 16.10.2024 | 48,46 | 48,82 | 48,46 | 48,68 | -0,43% | 59,00 |
| 15.10.2024 | 49,51 | 49,51 | 48,48 | 48,89 | -0,48% | 1.144,00 |
| 14.10.2024 | 49,25 | 49,44 | 49,13 | 49,13 | -0,45% | 122,00 |
| 11.10.2024 | 49,27 | 49,35 | 48,89 | 49,35 | 0,41% | 885,00 |
| 10.10.2024 | 48,94 | 49,15 | 48,94 | 49,15 | 0,51% | 709,00 |
| 09.10.2024 | 48,70 | 48,90 | 48,70 | 48,90 | 0,24% | 100,00 |
| 08.10.2024 | 49,84 | 49,84 | 48,41 | 48,78 | -1,75% | 3.366,00 |
| 07.10.2024 | 50,43 | 50,43 | 49,65 | 49,65 | -1,02% | 242,00 |
| 04.10.2024 | 50,57 | 50,57 | 50,12 | 50,16 | 1,46% | 127,00 |
| 03.10.2024 | 49,38 | 49,44 | 49,31 | 49,44 | -0,26% | 82,00 |
| 02.10.2024 | 49,39 | 49,70 | 49,19 | 49,57 | 0,52% | 446,00 |
| 01.10.2024 | 49,00 | 49,32 | 49,00 | 49,32 | 1,51% | 546,00 |
| 30.09.2024 | 49,71 | 49,72 | 48,58 | 48,58 | -2,26% | 408,00 |
| 27.09.2024 | 49,15 | 49,71 | 49,00 | 49,71 | 2,39% | 443,00 |
| 26.09.2024 | 47,85 | 48,55 | 47,79 | 48,55 | 2,03% | 2.901,00 |
| 25.09.2024 | 47,58 | 47,58 | 47,58 | 47,58 | -0,46% | - |
| 24.09.2024 | 47,26 | 48,06 | 46,99 | 47,80 | 2,61% | 1.195,00 |
| 23.09.2024 | 46,55 | 46,80 | 46,30 | 46,59 | 1,01% | 39,00 |
| 20.09.2024 | 46,70 | 46,70 | 46,12 | 46,12 | -2,45% | 75,00 |
| 19.09.2024 | 46,91 | 47,28 | 46,68 | 47,28 | 2,02% | 529,00 |
| 18.09.2024 | 46,35 | 46,35 | 46,35 | 46,35 | -0,48% | 291,00 |
| 17.09.2024 | 45,51 | 46,57 | 45,51 | 46,57 | 2,49% | 666,00 |
| 16.09.2024 | 45,39 | 45,44 | 45,12 | 45,44 | -0,15% | 424,00 |
| 13.09.2024 | 45,62 | 45,64 | 45,50 | 45,51 | 0,18% | 132,00 |
| 12.09.2024 | 46,40 | 46,40 | 44,60 | 45,43 | -0,50% | 3.899,00 |
| 11.09.2024 | 45,99 | 46,02 | 45,53 | 45,66 | -1,14% | 269,00 |
| 10.09.2024 | 46,19 | 46,19 | 46,19 | 46,19 | -0,87% | - |
| 09.09.2024 | 46,21 | 46,59 | 46,21 | 46,59 | 2,34% | 7,00 |
| 06.09.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -1,25% | - |
| 05.09.2024 | 46,34 | 46,34 | 46,10 | 46,10 | -1,67% | 448,00 |
| 04.09.2024 | 47,29 | 47,29 | 46,89 | 46,89 | -1,46% | 200,00 |
| 03.09.2024 | 48,22 | 48,22 | 47,14 | 47,58 | -2,12% | 131,00 |
| 02.09.2024 | 48,38 | 48,61 | 48,23 | 48,61 | 1,50% | 402,00 |
| 30.08.2024 | 47,92 | 47,92 | 47,89 | 47,89 | -2,35% | 44,00 |
| 29.08.2024 | 48,20 | 49,04 | 48,20 | 49,04 | 1,86% | 600,00 |
| 28.08.2024 | 48,30 | 48,30 | 48,13 | 48,15 | -0,34% | 317,00 |
| 27.08.2024 | 48,21 | 48,43 | 48,21 | 48,31 | -0,40% | 601,00 |
| 26.08.2024 | 47,55 | 48,60 | 47,55 | 48,51 | 0,52% | 950,00 |
| 23.08.2024 | 47,63 | 48,26 | 47,63 | 48,26 | 1,28% | 918,00 |
| 22.08.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -0,03% | - |
| 21.08.2024 | 47,74 | 47,74 | 47,66 | 47,66 | 0,32% | 13,00 |
| 20.08.2024 | 48,21 | 48,21 | 47,51 | 47,51 | -2,33% | 111,00 |
| 19.08.2024 | 49,18 | 49,18 | 48,65 | 48,65 | -0,49% | 118,00 |
| 16.08.2024 | 48,89 | 48,89 | 48,89 | 48,89 | -0,41% | - |
| 15.08.2024 | 47,96 | 49,19 | 47,90 | 49,09 | 2,71% | 1.045,00 |
| 14.08.2024 | 47,79 | 47,79 | 47,79 | 47,79 | -0,35% | - |
| 13.08.2024 | 47,90 | 48,06 | 47,90 | 47,96 | 0,01% | 783,00 |
| 12.08.2024 | 48,21 | 48,21 | 47,96 | 47,96 | -0,25% | 496,00 |
| 09.08.2024 | 47,93 | 48,70 | 47,93 | 48,08 | -0,43% | 913,00 |
| 08.08.2024 | 47,86 | 48,31 | 47,86 | 48,29 | -0,98% | 1.416,00 |
| 07.08.2024 | 48,50 | 48,77 | 48,50 | 48,77 | 1,92% | 8,00 |
| 06.08.2024 | 46,81 | 48,24 | 46,81 | 47,85 | 2,74% | 124,00 |
| 05.08.2024 | 46,80 | 48,19 | 43,72 | 46,57 | -1,75% | 2.112,00 |
| 02.08.2024 | 49,17 | 49,17 | 47,40 | 47,40 | -4,21% | 431,00 |
| 01.08.2024 | 50,39 | 50,84 | 49,46 | 49,49 | -1,50% | 347,00 |
| 31.07.2024 | 49,81 | 50,45 | 49,81 | 50,24 | 1,94% | 457,00 |
| 30.07.2024 | 49,08 | 49,29 | 48,67 | 49,29 | 1,00% | 350,00 |
| 29.07.2024 | 48,85 | 48,94 | 48,73 | 48,80 | 3,00% | 645,00 |
| 25.07.2024 | 46,94 | 47,38 | 46,68 | 47,38 | -4,39% | 860,00 |
| 24.07.2024 | 49,53 | 49,79 | 49,33 | 49,55 | -0,06% | 158,00 |
| 23.07.2024 | 50,03 | 50,03 | 49,58 | 49,58 | -0,98% | 5,00 |
| 22.07.2024 | 49,63 | 50,07 | 49,47 | 50,07 | 1,44% | 169,00 |
| 19.07.2024 | 50,60 | 50,60 | 49,36 | 49,36 | -3,22% | 71,00 |
| 18.07.2024 | 50,85 | 51,20 | 50,40 | 51,00 | 0,63% | 1.621,00 |
| 17.07.2024 | 49,90 | 50,85 | 49,90 | 50,68 | 1,72% | 16.489,00 |
| 16.07.2024 | 49,93 | 49,93 | 49,83 | 49,83 | 1,94% | 2,00 |
| 15.07.2024 | 49,23 | 49,23 | 48,50 | 48,88 | 0,77% | 481,00 |
| 12.07.2024 | 48,36 | 48,50 | 48,36 | 48,50 | 0,22% | 484,00 |
| 11.07.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,88% | - |
| 10.07.2024 | 47,67 | 47,98 | 47,67 | 47,98 | -0,77% | 106,00 |
| 09.07.2024 | 48,89 | 48,89 | 48,35 | 48,35 | -0,25% | 48,00 |
| 08.07.2024 | 48,28 | 48,47 | 48,00 | 48,47 | -0,89% | 861,00 |
| 05.07.2024 | 48,88 | 48,91 | 48,87 | 48,90 | 0,20% | 617,00 |
| 04.07.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,39% | - |
| 03.07.2024 | 48,82 | 49,01 | 48,82 | 48,99 | 0,14% | 496,00 |
| 02.07.2024 | 49,11 | 49,11 | 48,92 | 48,92 | -0,32% | 61,00 |
| 01.07.2024 | 49,59 | 49,59 | 49,08 | 49,08 | -1,14% | 66,00 |
| 28.06.2024 | 49,66 | 49,81 | 49,50 | 49,64 | 0,16% | 558,00 |
| 27.06.2024 | 49,56 | 49,56 | 49,56 | 49,56 | 0,47% | - |
| 26.06.2024 | 50,00 | 50,00 | 49,11 | 49,33 | -2,87% | 1.318,00 |
| 24.06.2024 | 50,54 | 50,79 | 50,54 | 50,79 | 1,05% | 32,00 |
| 21.06.2024 | 50,21 | 50,28 | 50,21 | 50,26 | -1,37% | 60,00 |
| 20.06.2024 | 52,08 | 52,15 | 50,96 | 50,96 | -1,05% | 836,00 |
| 19.06.2024 | 51,23 | 51,50 | 51,23 | 51,50 | 0,21% | 12,00 |
| 18.06.2024 | 51,78 | 51,88 | 51,39 | 51,39 | 0,14% | 1.031,00 |
| 17.06.2024 | 51,46 | 51,46 | 51,32 | 51,32 | -1,80% | 37,00 |
| 14.06.2024 | 52,26 | 52,34 | 52,06 | 52,26 | 0,77% | 254,00 |
| 13.06.2024 | 51,99 | 52,17 | 51,86 | 51,86 | -0,44% | 148,00 |
| 12.06.2024 | 52,52 | 52,52 | 52,09 | 52,09 | 0,04% | 523,00 |
| 11.06.2024 | 51,87 | 52,07 | 51,87 | 52,07 | -0,25% | 103,00 |
| 10.06.2024 | 51,77 | 52,20 | 51,77 | 52,20 | 1,03% | 103,00 |
| 07.06.2024 | 51,30 | 51,67 | 51,19 | 51,67 | 0,98% | 285,00 |
| 06.06.2024 | 50,92 | 51,17 | 50,92 | 51,17 | 0,14% | 2,00 |
| 05.06.2024 | 50,76 | 51,10 | 50,69 | 51,10 | 0,71% | 122,00 |
| 04.06.2024 | 51,47 | 51,47 | 50,74 | 50,74 | -4,44% | 311,00 |
| 03.06.2024 | 53,39 | 53,39 | 53,10 | 53,10 | 0,59% | 525,00 |
| 31.05.2024 | 52,71 | 52,79 | 52,71 | 52,79 | -1,38% | 1,00 |
| 27.05.2024 | 52,99 | 53,53 | 52,99 | 53,53 | 0,92% | 254,00 |
| 24.05.2024 | 53,04 | 53,04 | 53,04 | 53,04 | 0,36% | - |