21,400€
4,90%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 20,30 | 21,30 | 20,30 | 21,30 | 4,41% | 4.714,00 |
| 21.08.2025 | 20,90 | 20,90 | 20,20 | 20,40 | -1,92% | 3.519,00 |
| 20.08.2025 | 20,00 | 21,00 | 20,00 | 20,80 | 3,48% | 5.274,00 |
| 19.08.2025 | 19,95 | 20,50 | 19,95 | 20,10 | 0,00% | 7.298,00 |
| 18.08.2025 | 19,85 | 20,20 | 19,85 | 20,10 | -0,50% | 2.717,00 |
| 15.08.2025 | 20,20 | 20,30 | 19,95 | 20,20 | 1,76% | 4.660,00 |
| 14.08.2025 | 19,60 | 20,10 | 19,35 | 19,85 | 3,12% | 5.544,00 |
| 13.08.2025 | 18,50 | 19,30 | 18,50 | 19,25 | 6,94% | 2.027,00 |
| 12.08.2025 | 18,00 | 18,05 | 17,85 | 18,00 | 1,41% | 952,00 |
| 11.08.2025 | 18,30 | 18,50 | 17,70 | 17,75 | -3,79% | 3.174,00 |
| 08.08.2025 | 18,60 | 18,75 | 18,40 | 18,45 | 0,27% | 1.407,00 |
| 07.08.2025 | 18,55 | 18,95 | 18,35 | 18,40 | -1,08% | 4.307,00 |
| 06.08.2025 | 19,40 | 19,50 | 18,50 | 18,60 | -3,38% | 12.975,00 |
| 05.08.2025 | 18,85 | 19,25 | 18,85 | 19,25 | 2,94% | 3.817,00 |
| 04.08.2025 | 18,90 | 19,15 | 18,55 | 18,70 | -2,35% | 1.519,00 |
| 01.08.2025 | 20,30 | 20,30 | 19,10 | 19,15 | -5,67% | 6.460,00 |
| 31.07.2025 | 21,00 | 21,00 | 20,10 | 20,30 | -4,25% | 8.597,00 |
| 30.07.2025 | 21,70 | 21,70 | 21,20 | 21,20 | -2,75% | 2.114,00 |
| 29.07.2025 | 22,30 | 22,40 | 21,80 | 21,80 | -1,80% | 1.964,00 |
| 28.07.2025 | 22,00 | 22,20 | 21,50 | 22,20 | 5,21% | 4.550,00 |
| 25.07.2025 | 21,40 | 21,70 | 21,00 | 21,10 | -4,09% | 6.952,00 |
| 24.07.2025 | 25,50 | 26,10 | 22,00 | 22,00 | -15,38% | 24.264,00 |
| 23.07.2025 | 25,50 | 26,10 | 25,50 | 26,00 | 4,42% | 687,00 |
| 22.07.2025 | 24,30 | 25,10 | 24,30 | 24,90 | 1,63% | 7.254,00 |
| 21.07.2025 | 24,50 | 24,60 | 24,50 | 24,50 | 0,82% | 8.012,00 |
| 18.07.2025 | 24,50 | 24,50 | 24,30 | 24,30 | -0,82% | 5.839,00 |
| 17.07.2025 | 24,10 | 24,50 | 24,10 | 24,50 | 3,38% | 267,00 |
| 16.07.2025 | 24,00 | 24,20 | 23,70 | 23,70 | -2,87% | 4.076,00 |
| 15.07.2025 | 24,70 | 24,70 | 24,40 | 24,40 | 0,00% | 386,00 |
| 14.07.2025 | 25,00 | 25,30 | 24,40 | 24,40 | -3,17% | 2.221,00 |
| 11.07.2025 | 25,90 | 25,90 | 25,10 | 25,20 | -4,18% | 349,00 |
| 10.07.2025 | 25,40 | 26,30 | 25,40 | 26,30 | 3,95% | 419,00 |
| 09.07.2025 | 24,70 | 25,60 | 24,70 | 25,30 | 2,02% | 613,00 |
| 08.07.2025 | 23,40 | 25,20 | 23,40 | 24,80 | 5,08% | 1.151,00 |
| 07.07.2025 | 24,40 | 24,40 | 23,60 | 23,60 | -2,48% | 785,00 |
| 04.07.2025 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 61,00 |
| 03.07.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | 1.236,00 |
| 02.07.2025 | 23,80 | 24,20 | 23,70 | 24,20 | 1,68% | 4.694,00 |
| 01.07.2025 | 22,70 | 23,80 | 22,40 | 23,80 | 3,93% | 1.452,00 |
| 30.06.2025 | 23,10 | 23,10 | 22,60 | 22,90 | -2,14% | 918,00 |
| 27.06.2025 | 23,30 | 23,60 | 23,20 | 23,40 | -0,43% | 735,00 |
| 26.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,86% | 22,00 |
| 25.06.2025 | 23,90 | 24,10 | 23,30 | 23,30 | -2,10% | 4.033,00 |
| 24.06.2025 | 23,70 | 23,90 | 23,40 | 23,80 | 0,85% | 4.595,00 |
| 23.06.2025 | 24,10 | 24,10 | 23,60 | 23,60 | -2,88% | 902,00 |
| 20.06.2025 | 25,20 | 25,20 | 24,10 | 24,30 | -2,80% | 1.246,00 |
| 19.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 18,00 |
| 18.06.2025 | 25,80 | 25,80 | 25,10 | 25,10 | -3,46% | 217,00 |
| 17.06.2025 | 26,10 | 26,40 | 26,00 | 26,00 | 0,00% | 552,00 |
| 16.06.2025 | 25,80 | 26,20 | 25,80 | 26,00 | -1,14% | 1.409,00 |
| 13.06.2025 | 25,60 | 26,80 | 25,50 | 26,30 | 0,77% | 805,00 |
| 12.06.2025 | 26,50 | 26,50 | 26,00 | 26,10 | -2,25% | 1.862,00 |
| 11.06.2025 | 26,70 | 27,00 | 26,70 | 26,70 | 7,23% | 35,00 |
| 09.06.2025 | 25,10 | 25,10 | 24,90 | 24,90 | -0,80% | 160,00 |
| 06.06.2025 | 24,70 | 25,20 | 24,70 | 25,10 | 1,21% | 460,00 |
| 05.06.2025 | 24,80 | 24,90 | 24,50 | 24,80 | 1,64% | 1.607,00 |
| 04.06.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 4,27% | 2.315,00 |
| 03.06.2025 | 23,90 | 23,90 | 23,40 | 23,40 | -1,68% | 2.807,00 |
| 02.06.2025 | 24,40 | 24,50 | 23,70 | 23,80 | -2,86% | 4.461,00 |
| 30.05.2025 | 24,90 | 25,10 | 24,30 | 24,50 | -2,39% | 646,00 |
| 29.05.2025 | 25,50 | 25,90 | 25,10 | 25,10 | -0,79% | 692,00 |
| 28.05.2025 | 25,50 | 25,80 | 25,30 | 25,30 | -0,78% | 175,00 |
| 27.05.2025 | 25,40 | 25,80 | 25,00 | 25,50 | -0,78% | 5.782,00 |
| 26.05.2025 | 25,70 | 25,70 | 25,00 | 25,70 | 3,21% | 5.749,00 |
| 23.05.2025 | 25,60 | 25,60 | 24,70 | 24,90 | -1,58% | 3.313,00 |
| 22.05.2025 | 25,80 | 25,80 | 25,10 | 25,30 | -3,07% | 595,00 |
| 21.05.2025 | 26,30 | 26,40 | 26,00 | 26,10 | -2,61% | 4.411,00 |
| 20.05.2025 | 26,90 | 27,00 | 26,60 | 26,80 | 0,37% | 1.724,00 |
| 19.05.2025 | 26,60 | 26,70 | 26,40 | 26,70 | -0,37% | 613,00 |
| 16.05.2025 | 26,80 | 27,00 | 26,50 | 26,80 | 0,75% | 949,00 |
| 15.05.2025 | 26,80 | 26,80 | 26,40 | 26,60 | -1,48% | 4.343,00 |
| 14.05.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -2,17% | 643,00 |
| 13.05.2025 | 28,00 | 28,00 | 27,50 | 27,60 | -2,47% | 551,00 |
| 12.05.2025 | 26,70 | 28,70 | 26,70 | 28,30 | 8,02% | 32.735,00 |
| 09.05.2025 | 26,20 | 26,40 | 26,10 | 26,20 | 0,38% | 1.372,00 |
| 08.05.2025 | 25,60 | 26,10 | 25,50 | 26,10 | 2,76% | 538,00 |
| 07.05.2025 | 25,60 | 25,70 | 25,20 | 25,40 | -0,39% | 915,00 |
| 06.05.2025 | 25,70 | 25,80 | 25,30 | 25,50 | -1,92% | 3.040,00 |
| 05.05.2025 | 27,10 | 27,10 | 25,90 | 26,00 | -3,35% | 1.294,00 |
| 02.05.2025 | 27,40 | 27,40 | 26,70 | 26,90 | 1,51% | 1.700,00 |
| 30.04.2025 | 26,90 | 27,10 | 26,30 | 26,50 | 0,00% | 813,00 |
| 29.04.2025 | 26,60 | 26,60 | 26,20 | 26,50 | -0,38% | 711,00 |
| 28.04.2025 | 26,40 | 27,20 | 26,10 | 26,60 | 2,31% | 5.050,00 |
| 25.04.2025 | 26,30 | 26,80 | 25,90 | 26,00 | -0,38% | 4.136,00 |
| 24.04.2025 | 25,80 | 26,20 | 24,90 | 26,10 | 1,95% | 1.412,00 |
| 23.04.2025 | 26,10 | 26,10 | 25,60 | 25,60 | 1,19% | 1.168,00 |
| 22.04.2025 | 24,50 | 25,30 | 24,50 | 25,30 | 2,43% | 2.906,00 |
| 17.04.2025 | 24,60 | 24,80 | 24,40 | 24,70 | 0,00% | 766,00 |
| 16.04.2025 | 24,30 | 24,70 | 24,00 | 24,70 | -1,20% | 1.161,00 |
| 15.04.2025 | 25,60 | 25,70 | 24,30 | 25,00 | -0,79% | 2.892,00 |
| 14.04.2025 | 25,00 | 25,40 | 25,00 | 25,20 | 6,78% | 1.363,00 |
| 11.04.2025 | 24,10 | 24,30 | 23,50 | 23,60 | -2,48% | 6.639,00 |
| 10.04.2025 | 27,20 | 27,50 | 24,20 | 24,20 | 1,68% | 3.150,00 |
| 09.04.2025 | 23,60 | 24,00 | 22,80 | 23,80 | -6,30% | 4.829,00 |
| 08.04.2025 | 25,70 | 26,60 | 25,40 | 25,40 | 0,79% | 2.405,00 |
| 07.04.2025 | 24,80 | 25,80 | 24,00 | 25,20 | -4,91% | 5.893,00 |
| 04.04.2025 | 28,32 | 28,42 | 26,01 | 26,50 | -7,97% | 7.366,00 |
| 03.04.2025 | 31,61 | 31,89 | 28,55 | 28,80 | -10,10% | 7.780,00 |
| 02.04.2025 | 32,29 | 32,29 | 31,70 | 32,03 | 0,17% | 504,00 |
| 01.04.2025 | 32,17 | 32,17 | 31,69 | 31,98 | -0,45% | 1.087,00 |