39,320€
-0,79%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 39,29 | 39,63 | 39,10 | 39,32 | -0,79% | - |
| 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 |
| 07.11.2024 | 45,24 | 45,24 | 44,82 | 44,94 | 0,08% | 103,00 |
| 06.11.2024 | 46,03 | 46,33 | 44,91 | 44,91 | 2,92% | 909,00 |
| 05.11.2024 | 43,78 | 43,78 | 43,63 | 43,63 | -0,85% | 461,00 |
| 04.11.2024 | 44,50 | 44,69 | 43,75 | 44,01 | -3,08% | 883,00 |
| 01.11.2024 | 45,40 | 45,92 | 45,32 | 45,41 | -0,06% | 244,00 |
| 31.10.2024 | 45,40 | 45,43 | 45,35 | 45,43 | 0,15% | 62,00 |
| 30.10.2024 | 45,54 | 45,54 | 45,36 | 45,36 | -1,69% | 51,00 |
| 29.10.2024 | 46,25 | 46,25 | 45,90 | 46,14 | -0,06% | 329,00 |
| 28.10.2024 | 46,42 | 46,42 | 46,09 | 46,17 | -0,63% | 934,00 |
| 25.10.2024 | 46,47 | 46,47 | 46,47 | 46,47 | -1,85% | - |
| 24.10.2024 | 48,07 | 48,31 | 47,25 | 47,34 | -0,84% | 785,00 |
| 23.10.2024 | 48,08 | 48,08 | 47,74 | 47,74 | -0,51% | 454,00 |
| 22.10.2024 | 48,01 | 48,01 | 47,99 | 47,99 | -0,65% | 134,00 |
| 21.10.2024 | 49,14 | 49,14 | 48,29 | 48,30 | -0,98% | 124,00 |
| 18.10.2024 | 49,01 | 49,22 | 48,75 | 48,78 | 0,09% | 544,00 |
| 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 |