31,773€
-0,80%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 31,85 | 31,88 | 31,77 | 31,77 | -0,81% | - |
| 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 |
| 31.03.2025 | 31,63 | 32,15 | 31,21 | 32,12 | 0,88% | 3.129,00 |
| 28.03.2025 | 32,71 | 32,84 | 31,84 | 31,84 | -2,33% | 1.264,00 |
| 27.03.2025 | 32,58 | 32,62 | 32,44 | 32,60 | -1,14% | 1.631,00 |
| 26.03.2025 | 32,80 | 33,07 | 32,80 | 32,98 | -0,17% | 839,00 |
| 25.03.2025 | 33,68 | 33,68 | 33,01 | 33,03 | -2,25% | 629,00 |
| 24.03.2025 | 33,65 | 33,97 | 33,65 | 33,79 | 1,30% | 222,00 |
| 21.03.2025 | 33,56 | 33,56 | 33,36 | 33,36 | -1,55% | 6,00 |
| 20.03.2025 | 34,28 | 34,28 | 33,81 | 33,88 | -1,85% | 1.165,00 |
| 19.03.2025 | 34,53 | 34,53 | 34,52 | 34,52 | 0,52% | 48,00 |
| 18.03.2025 | 34,54 | 34,54 | 34,28 | 34,34 | -0,09% | 915,00 |
| 17.03.2025 | 33,77 | 34,38 | 33,77 | 34,37 | 1,63% | 845,00 |
| 14.03.2025 | 33,66 | 34,07 | 33,66 | 33,82 | 1,56% | 1.370,00 |
| 13.03.2025 | 32,75 | 34,24 | 32,75 | 33,30 | 0,86% | 895,00 |
| 12.03.2025 | 33,86 | 33,96 | 32,97 | 33,02 | -0,93% | 3.442,00 |
| 11.03.2025 | 34,51 | 34,52 | 33,19 | 33,33 | -4,54% | 3.134,00 |
| 10.03.2025 | 34,12 | 35,26 | 34,12 | 34,91 | 2,14% | 2.993,00 |
| 07.03.2025 | 34,82 | 34,82 | 34,01 | 34,18 | -0,77% | 306,00 |
| 06.03.2025 | 34,96 | 34,96 | 34,36 | 34,45 | 0,61% | 906,00 |
| 05.03.2025 | 33,88 | 34,75 | 33,88 | 34,24 | 0,97% | 214,00 |
| 04.03.2025 | 34,64 | 34,64 | 33,91 | 33,91 | -4,52% | 1.353,00 |
| 03.03.2025 | 36,63 | 36,78 | 35,51 | 35,51 | -2,51% | 1.366,00 |
| 28.02.2025 | 36,74 | 36,74 | 36,17 | 36,43 | -2,11% | 1.646,00 |
| 27.02.2025 | 38,00 | 38,00 | 36,85 | 37,21 | -1,98% | 929,00 |
| 26.02.2025 | 38,06 | 38,06 | 37,96 | 37,96 | 1,58% | 50,00 |
| 25.02.2025 | 37,56 | 37,56 | 37,30 | 37,37 | -0,59% | 763,00 |
| 24.02.2025 | 38,08 | 38,19 | 37,25 | 37,59 | -0,57% | 725,00 |
| 21.02.2025 | 37,82 | 38,20 | 37,81 | 37,81 | 0,89% | 159,00 |
| 20.02.2025 | 37,76 | 37,76 | 37,26 | 37,47 | -0,31% | 436,00 |
| 19.02.2025 | 38,21 | 38,24 | 37,50 | 37,59 | 1,17% | 1.074,00 |
| 18.02.2025 | 37,47 | 37,47 | 37,15 | 37,15 | 0,24% | 154,00 |
| 17.02.2025 | 37,13 | 37,13 | 36,91 | 37,06 | -0,05% | 48,00 |
| 14.02.2025 | 36,79 | 37,15 | 36,79 | 37,08 | 0,79% | 221,00 |
| 13.02.2025 | 36,68 | 37,11 | 36,58 | 36,79 | 0,11% | 344,00 |
| 12.02.2025 | 36,95 | 36,95 | 36,75 | 36,75 | -1,74% | 274,00 |
| 11.02.2025 | 37,16 | 37,53 | 37,16 | 37,40 | 0,27% | 129,00 |
| 10.02.2025 | 37,58 | 37,79 | 37,18 | 37,30 | 0,51% | 295,00 |
| 07.02.2025 | 37,32 | 37,32 | 37,11 | 37,11 | -0,31% | 108,00 |
| 06.02.2025 | 36,39 | 37,23 | 36,39 | 37,23 | 1,71% | 311,00 |
| 05.02.2025 | 37,26 | 37,26 | 36,60 | 36,60 | -1,03% | 50,00 |
| 04.02.2025 | 36,66 | 36,98 | 36,25 | 36,98 | 0,05% | 661,00 |
| 03.02.2025 | 38,05 | 38,81 | 36,00 | 36,96 | -1,16% | 1.159,00 |
| 31.01.2025 | 37,76 | 37,76 | 37,10 | 37,40 | 1,44% | 1.926,00 |
| 30.01.2025 | 39,49 | 39,49 | 36,30 | 36,87 | -7,23% | 1.548,00 |
| 29.01.2025 | 39,96 | 39,96 | 39,61 | 39,74 | 0,11% | 357,00 |
| 28.01.2025 | 40,29 | 40,39 | 39,70 | 39,70 | 0,28% | 581,00 |
| 27.01.2025 | 39,38 | 39,59 | 38,99 | 39,59 | -0,10% | 1.043,00 |
| 24.01.2025 | 39,82 | 39,82 | 39,63 | 39,63 | -0,11% | 19,00 |
| 23.01.2025 | 39,43 | 39,67 | 39,33 | 39,67 | 0,09% | 356,00 |
| 22.01.2025 | 40,19 | 40,19 | 39,54 | 39,64 | -1,10% | 678,00 |
| 21.01.2025 | 39,94 | 40,08 | 39,80 | 40,08 | 1,84% | 2.513,00 |
| 20.01.2025 | 40,50 | 40,50 | 39,35 | 39,35 | -1,65% | 1.424,00 |
| 17.01.2025 | 39,82 | 40,14 | 39,82 | 40,01 | 1,92% | 347,00 |
| 16.01.2025 | 39,48 | 39,48 | 39,20 | 39,26 | 0,32% | 187,00 |
| 15.01.2025 | 38,92 | 39,52 | 38,92 | 39,13 | 1,07% | 299,00 |
| 14.01.2025 | 38,82 | 39,00 | 38,63 | 38,72 | 0,96% | 348,00 |
| 13.01.2025 | 37,61 | 38,35 | 37,59 | 38,35 | 1,68% | 658,00 |
| 10.01.2025 | 37,85 | 37,86 | 37,55 | 37,71 | 0,83% | 106,00 |
| 09.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,68% | - |
| 08.01.2025 | 38,29 | 38,29 | 37,66 | 37,66 | -1,66% | 57,00 |
| 07.01.2025 | 38,13 | 38,34 | 37,97 | 38,29 | -0,52% | 996,00 |
| 06.01.2025 | 38,27 | 38,49 | 38,04 | 38,49 | 0,73% | 268,00 |
| 03.01.2025 | 38,77 | 38,77 | 38,21 | 38,21 | -1,74% | 202,00 |
| 02.01.2025 | 39,01 | 39,25 | 38,89 | 38,89 | 1,67% | 399,00 |
| 30.12.2024 | 38,16 | 38,25 | 38,16 | 38,25 | -0,52% | 72,00 |
| 27.12.2024 | 38,35 | 38,45 | 38,35 | 38,45 | 0,37% | 200,00 |
| 23.12.2024 | 38,58 | 38,69 | 38,16 | 38,31 | -0,57% | 212,00 |
| 20.12.2024 | 37,70 | 38,53 | 37,50 | 38,53 | 1,38% | 1.353,00 |
| 19.12.2024 | 38,51 | 38,88 | 37,90 | 38,00 | -2,89% | 856,00 |
| 18.12.2024 | 39,09 | 39,37 | 39,04 | 39,13 | 0,92% | 1.231,00 |
| 17.12.2024 | 37,97 | 38,79 | 37,97 | 38,78 | 0,87% | 986,00 |
| 16.12.2024 | 38,96 | 38,96 | 38,44 | 38,44 | -1,51% | 67,00 |
| 13.12.2024 | 39,50 | 39,78 | 38,97 | 39,03 | -1,28% | 595,00 |
| 12.12.2024 | 39,52 | 39,69 | 39,40 | 39,54 | 0,06% | 249,00 |
| 11.12.2024 | 40,19 | 40,31 | 39,51 | 39,51 | -2,34% | 765,00 |
| 10.12.2024 | 40,83 | 40,83 | 40,11 | 40,46 | -0,71% | 547,00 |
| 09.12.2024 | 39,88 | 41,69 | 39,72 | 40,75 | 2,55% | 427,00 |
| 06.12.2024 | 40,00 | 40,10 | 39,69 | 39,73 | -2,05% | 783,00 |
| 05.12.2024 | 40,82 | 40,82 | 40,55 | 40,56 | -0,11% | 955,00 |
| 04.12.2024 | 41,96 | 41,96 | 40,27 | 40,61 | -3,30% | 963,00 |
| 03.12.2024 | 42,45 | 42,46 | 41,99 | 41,99 | -0,02% | 1.579,00 |
| 02.12.2024 | 42,40 | 42,40 | 41,95 | 42,00 | 0,45% | 1.083,00 |
| 29.11.2024 | 42,09 | 42,17 | 41,59 | 41,81 | -1,83% | 1.756,00 |
| 28.11.2024 | 43,00 | 43,00 | 42,59 | 42,59 | 0,54% | 1.305,00 |
| 27.11.2024 | 42,36 | 42,55 | 42,36 | 42,36 | 0,02% | 457,00 |
| 26.11.2024 | 43,80 | 43,80 | 42,35 | 42,35 | -3,61% | 97,00 |
| 25.11.2024 | 44,00 | 44,09 | 43,65 | 43,94 | 0,91% | 917,00 |
| 22.11.2024 | 43,00 | 43,54 | 42,31 | 43,54 | 2,41% | 750,00 |
| 21.11.2024 | 42,06 | 42,52 | 42,06 | 42,52 | 2,66% | 125,00 |
| 20.11.2024 | 41,61 | 41,61 | 41,25 | 41,42 | 0,35% | 405,00 |
| 19.11.2024 | 41,88 | 41,93 | 41,23 | 41,27 | -1,08% | 928,00 |
| 18.11.2024 | 41,80 | 41,94 | 41,72 | 41,72 | -0,41% | 664,00 |
| 15.11.2024 | 42,17 | 42,68 | 41,89 | 41,89 | -0,73% | 2.332,00 |
| 14.11.2024 | 43,00 | 43,19 | 42,20 | 42,20 | -0,45% | 269,00 |
| 13.11.2024 | 42,56 | 42,56 | 42,39 | 42,39 | -0,56% | 388,00 |
| 12.11.2024 | 43,44 | 43,48 | 42,63 | 42,63 | -3,25% | 255,00 |
| 11.11.2024 | 43,90 | 44,06 | 43,52 | 44,06 | 0,94% | 2.739,00 |
| 08.11.2024 | 45,50 | 45,50 | 43,65 | 43,65 | -2,87% | 2.802,00 |