29,990€
2,42%
Echtzeit-Aktienkurs Dow
Bid:
Ask:
Aktienkurse zur Dow Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,03 | 30,16 | 29,01 | 29,94 | 2,25% | - |
| 11.11.2026 | 27,97 | 29,49 | 27,88 | 29,28 | 4,16% | 600,00 |
| 10.11.2026 | 27,44 | 28,11 | 26,61 | 28,11 | 0,00% | 290,00 |
| 06.11.2026 | 28,31 | 28,70 | 28,11 | 28,11 | -1,33% | 240,00 |
| 05.11.2026 | 28,83 | 29,66 | 28,41 | 28,49 | -1,96% | - |
| 04.11.2026 | 29,80 | 30,16 | 28,70 | 29,06 | -3,97% | 80,00 |
| 03.11.2026 | 30,25 | 30,69 | 29,72 | 30,26 | -0,49% | 120,00 |
| 02.11.2026 | 30,95 | 30,95 | 30,14 | 30,41 | -1,68% | 80,00 |
| 30.10.2026 | 29,85 | 31,03 | 29,72 | 30,93 | 2,86% | 956,00 |
| 29.10.2026 | 30,36 | 30,69 | 29,73 | 30,07 | -1,09% | 330,00 |
| 28.10.2026 | 30,20 | 30,25 | 30,20 | 30,40 | 0,56% | 440,00 |
| 27.10.2026 | 30,26 | 30,50 | 30,22 | 30,23 | -0,26% | 75,00 |
| 26.10.2026 | 29,30 | 30,54 | 28,58 | 30,31 | 4,48% | 648,00 |
| 23.10.2026 | 28,07 | 29,31 | 27,97 | 29,01 | 3,06% | - |
| 22.10.2026 | 26,60 | 28,31 | 26,58 | 28,15 | 4,22% | - |
| 21.10.2026 | 27,22 | 27,41 | 26,62 | 27,01 | -0,84% | - |
| 20.10.2026 | 26,58 | 27,30 | 26,49 | 27,24 | 1,72% | - |
| 19.10.2026 | 26,45 | 26,95 | 26,37 | 26,78 | 0,87% | - |
| 16.10.2026 | 26,25 | 26,67 | 26,05 | 26,55 | 0,64% | 1.800,00 |
| 15.10.2026 | 25,80 | 26,75 | 25,80 | 26,38 | 0,88% | 20,00 |
| 14.10.2026 | 25,29 | 26,21 | 25,26 | 26,15 | 2,71% | 2.014,00 |
| 13.10.2026 | 24,86 | 25,46 | 24,86 | 25,46 | 1,19% | 76,00 |
| 12.10.2026 | 25,26 | 25,61 | 25,04 | 25,16 | -0,71% | 39,00 |
| 09.10.2026 | 25,34 | 25,75 | 25,12 | 25,34 | -0,28% | 839,00 |
| 08.10.2026 | 24,63 | 25,64 | 24,58 | 25,41 | 2,54% | 68,00 |
| 07.10.2026 | 24,90 | 25,53 | 24,70 | 24,78 | -0,60% | - |
| 06.10.2026 | 25,20 | 25,39 | 24,91 | 24,93 | 0,40% | - |
| 02.10.2026 | 24,39 | 24,94 | 24,11 | 24,83 | 1,68% | 2.452,00 |
| 01.10.2026 | 24,22 | 24,52 | 23,64 | 24,42 | 0,49% | - |
| 30.09.2026 | 24,21 | 24,44 | 24,06 | 24,30 | -0,04% | 82,00 |
| 29.09.2026 | 24,28 | 24,54 | 24,04 | 24,31 | -0,69% | - |
| 28.09.2026 | 24,41 | 25,03 | 24,41 | 24,48 | -0,24% | - |
| 25.09.2026 | 24,95 | 24,98 | 24,14 | 24,54 | -2,00% | - |
| 24.09.2026 | 24,92 | 25,55 | 24,74 | 25,04 | -0,52% | - |
| 23.09.2026 | 24,57 | 25,29 | 24,52 | 25,17 | 1,53% | - |
| 22.09.2026 | 24,46 | 24,87 | 23,90 | 24,79 | 0,65% | 92,00 |
| 21.09.2026 | 24,85 | 25,05 | 24,35 | 24,63 | -1,44% | - |
| 18.09.2026 | 25,56 | 25,64 | 24,77 | 24,99 | -2,46% | - |
| 17.09.2026 | 26,20 | 26,20 | 25,56 | 25,62 | -2,33% | - |
| 16.09.2026 | 25,71 | 26,23 | 25,43 | 26,23 | 1,67% | 5,00 |
| 15.09.2026 | 24,79 | 25,85 | 24,79 | 25,80 | 3,32% | - |
| 14.09.2026 | 24,94 | 25,42 | 24,91 | 24,97 | 0,20% | - |
| 11.09.2026 | 25,36 | 25,61 | 24,88 | 24,92 | -2,39% | 10.780,00 |
| 10.09.2026 | 25,14 | 25,97 | 25,09 | 25,53 | 0,99% | - |
| 09.09.2026 | 25,30 | 26,08 | 24,94 | 25,28 | -0,55% | - |
| 08.09.2026 | 25,41 | 25,89 | 25,36 | 25,42 | -1,32% | 210,00 |
| 07.09.2026 | 25,60 | 25,85 | 25,05 | 25,76 | 1,58% | 500,00 |
| 04.09.2026 | 25,94 | 26,15 | 25,05 | 25,36 | -3,06% | 445,00 |
| 03.09.2026 | 26,75 | 26,96 | 26,10 | 26,16 | -3,04% | - |
| 02.09.2026 | 26,11 | 27,04 | 26,10 | 26,98 | 2,78% | 105,00 |
| 01.09.2026 | 26,10 | 26,46 | 25,99 | 26,25 | 0,27% | 60,00 |
| 31.08.2026 | 25,93 | 26,82 | 25,92 | 26,18 | -0,34% | 740,00 |
| 28.08.2026 | 25,71 | 26,34 | 25,54 | 26,27 | 1,23% | - |
| 27.08.2026 | 25,90 | 26,17 | 25,40 | 25,95 | -0,27% | 240,00 |
| 26.08.2026 | 25,66 | 26,02 | 25,58 | 26,02 | 0,23% | 45,00 |
| 25.08.2026 | 26,94 | 26,96 | 25,92 | 25,96 | -3,78% | - |
| 24.08.2026 | 27,52 | 27,61 | 26,86 | 26,98 | -2,49% | - |
| 21.08.2026 | 27,95 | 28,44 | 27,67 | 27,67 | -1,88% | - |
| 20.08.2026 | 27,02 | 28,50 | 27,02 | 28,20 | 4,06% | 400,00 |
| 19.08.2026 | 26,70 | 27,48 | 26,67 | 27,10 | 0,82% | 1.798,00 |
| 18.08.2026 | 26,77 | 27,31 | 26,75 | 26,88 | -0,55% | - |
| 17.08.2026 | 26,99 | 27,12 | 26,49 | 27,03 | 0,67% | 429,00 |
| 14.08.2026 | 26,24 | 26,89 | 26,19 | 26,85 | 2,68% | 78,00 |
| 13.08.2026 | 26,37 | 26,67 | 26,15 | 26,15 | -1,21% | 15,00 |
| 12.08.2026 | 27,04 | 27,23 | 26,44 | 26,47 | -2,00% | 80,00 |
| 11.08.2026 | 26,25 | 27,16 | 26,16 | 27,01 | 2,50% | 892,00 |
| 10.08.2026 | 25,41 | 26,35 | 25,41 | 26,35 | 4,03% | 64,00 |
| 07.08.2026 | 26,11 | 26,68 | 25,33 | 25,33 | -3,69% | - |
| 06.08.2026 | 25,56 | 26,71 | 25,40 | 26,30 | 2,26% | 196,00 |
| 05.08.2026 | 26,26 | 26,39 | 25,29 | 25,72 | -2,28% | 200,00 |
| 04.08.2026 | 25,83 | 26,32 | 25,18 | 26,32 | 1,50% | 400,00 |
| 03.08.2026 | 25,66 | 26,40 | 25,64 | 25,93 | -1,44% | 1.000,00 |
| 31.07.2026 | 25,79 | 26,43 | 25,73 | 26,31 | 1,04% | - |
| 30.07.2026 | 26,33 | 26,56 | 25,68 | 26,04 | -1,74% | 550,00 |
| 29.07.2026 | 25,24 | 26,79 | 25,23 | 26,50 | 4,21% | - |
| 28.07.2026 | 25,12 | 25,88 | 25,11 | 25,43 | 0,59% | 480,00 |
| 27.07.2026 | 25,60 | 25,79 | 24,90 | 25,28 | -3,47% | 200,00 |
| 24.07.2026 | 27,06 | 27,22 | 25,82 | 26,19 | -3,29% | 5.100,00 |
| 23.07.2026 | 27,17 | 28,13 | 26,47 | 27,08 | -0,77% | 2.430,00 |
| 22.07.2026 | 26,48 | 27,59 | 26,43 | 27,29 | 1,94% | - |
| 21.07.2026 | 26,51 | 27,33 | 26,29 | 26,77 | 0,34% | - |
| 20.07.2026 | 25,96 | 26,68 | 25,87 | 26,68 | 2,07% | 2.016,00 |
| 17.07.2026 | 25,26 | 26,55 | 25,26 | 26,14 | 1,99% | 60,00 |
| 16.07.2026 | 25,74 | 26,03 | 25,56 | 25,63 | -0,93% | 600,00 |
| 15.07.2026 | 26,36 | 26,75 | 25,65 | 25,87 | -2,30% | 234,00 |
| 14.07.2026 | 26,53 | 27,10 | 26,39 | 26,48 | -0,90% | 460,00 |
| 13.07.2026 | 25,06 | 26,72 | 25,06 | 26,72 | 5,36% | 226,00 |
| 10.07.2026 | 24,89 | 25,46 | 24,87 | 25,36 | 1,81% | 50,00 |
| 09.07.2026 | 25,41 | 25,60 | 24,58 | 24,91 | -2,12% | 100,00 |
| 08.07.2026 | 25,13 | 26,49 | 25,13 | 25,45 | 1,52% | 780,00 |
| 07.07.2026 | 23,64 | 25,12 | 23,64 | 25,07 | 5,38% | 150,00 |
| 06.07.2026 | 23,80 | 24,37 | 23,61 | 23,79 | -0,13% | 50,00 |
| 03.07.2026 | 24,11 | 24,45 | 23,56 | 23,82 | -1,33% | 160,00 |
| 02.07.2026 | 23,60 | 24,70 | 23,52 | 24,14 | 1,73% | 300,00 |
| 01.07.2026 | 23,51 | 24,15 | 23,50 | 23,73 | -0,42% | - |
| 30.06.2026 | 24,46 | 24,52 | 23,82 | 23,83 | -2,38% | 260,00 |
| 29.06.2026 | 25,55 | 25,56 | 24,15 | 24,41 | -3,94% | - |
| 26.06.2026 | 25,33 | 25,76 | 25,29 | 25,41 | -1,44% | 1.000,00 |
| 25.06.2026 | 25,81 | 25,90 | 24,97 | 25,78 | -0,39% | 1.200,00 |
| 24.06.2026 | 26,53 | 26,77 | 25,34 | 25,88 | -2,63% | 42,00 |