53,730€
0,81%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 53,84 | 53,84 | 53,62 | 53,62 | 0,60% | 51,00 |
27.03.2024 | 52,90 | 53,30 | 52,62 | 53,30 | 0,72% | 937,00 |
26.03.2024 | 52,90 | 52,92 | 52,90 | 52,92 | -0,19% | 20,00 |
25.03.2024 | 53,50 | 53,50 | 53,02 | 53,02 | -1,01% | 170,00 |
22.03.2024 | 53,32 | 53,56 | 53,20 | 53,56 | 0,49% | 361,00 |
21.03.2024 | 53,46 | 53,46 | 53,22 | 53,30 | 1,06% | 251,00 |
20.03.2024 | 52,34 | 52,84 | 52,12 | 52,74 | 0,76% | 1.595,00 |
19.03.2024 | 52,50 | 52,50 | 52,04 | 52,34 | -0,46% | 594,00 |
18.03.2024 | 52,30 | 52,58 | 52,26 | 52,58 | 0,42% | 117,00 |
15.03.2024 | 53,08 | 53,08 | 52,30 | 52,36 | -0,68% | 97,00 |
14.03.2024 | 53,04 | 53,04 | 52,62 | 52,72 | 0,04% | 371,00 |
13.03.2024 | 52,82 | 52,82 | 52,70 | 52,70 | 0,08% | 77,00 |
12.03.2024 | 52,44 | 52,80 | 52,28 | 52,66 | 0,73% | 1.682,00 |
11.03.2024 | 51,36 | 52,28 | 51,36 | 52,28 | 0,38% | 262,00 |
08.03.2024 | 52,12 | 52,12 | 52,08 | 52,08 | 0,15% | 1,00 |
07.03.2024 | 52,28 | 52,38 | 52,00 | 52,00 | -0,65% | 1.059,00 |
06.03.2024 | 52,16 | 53,18 | 52,16 | 52,34 | -0,72% | 1.196,00 |
05.03.2024 | 52,36 | 52,78 | 52,36 | 52,72 | 0,65% | 229,00 |
04.03.2024 | 51,36 | 52,38 | 51,14 | 52,38 | 1,32% | 581,00 |
01.03.2024 | 51,60 | 51,86 | 51,40 | 51,70 | 0,66% | 96,00 |
29.02.2024 | 51,10 | 51,36 | 51,10 | 51,36 | 0,78% | 153,00 |
28.02.2024 | 51,06 | 51,24 | 50,96 | 50,96 | -1,55% | 546,00 |
27.02.2024 | 51,80 | 51,98 | 51,62 | 51,76 | 0,12% | 471,00 |
26.02.2024 | 51,68 | 51,70 | 51,68 | 51,70 | -1,15% | 1,00 |
23.02.2024 | 51,70 | 52,30 | 51,56 | 52,30 | 1,12% | 176,00 |
22.02.2024 | 51,56 | 51,72 | 51,54 | 51,72 | 0,90% | 109,00 |
21.02.2024 | 51,26 | 51,26 | 51,26 | 51,26 | 0,20% | 2,00 |
20.02.2024 | 51,10 | 51,20 | 50,78 | 51,16 | -0,20% | 1.030,00 |
19.02.2024 | 51,26 | 51,26 | 51,26 | 51,26 | -0,85% | - |
16.02.2024 | 51,14 | 51,70 | 51,14 | 51,70 | 1,69% | 128,00 |
15.02.2024 | 50,28 | 50,84 | 49,89 | 50,84 | 2,05% | 643,00 |
14.02.2024 | 49,86 | 49,86 | 49,73 | 49,82 | 0,06% | 66,00 |
13.02.2024 | 50,68 | 50,68 | 49,79 | 49,79 | -1,95% | 200,00 |
12.02.2024 | 49,82 | 50,78 | 49,82 | 50,78 | 2,21% | 75,00 |
09.02.2024 | 49,91 | 50,20 | 49,68 | 49,68 | -0,46% | 476,00 |
08.02.2024 | 50,02 | 50,20 | 49,91 | 49,91 | -0,85% | 130,00 |
07.02.2024 | 50,02 | 50,34 | 50,02 | 50,34 | 0,84% | 264,00 |
06.02.2024 | 49,21 | 49,95 | 49,21 | 49,92 | 1,24% | 370,00 |
05.02.2024 | 49,50 | 49,51 | 49,13 | 49,31 | -0,48% | 506,00 |
02.02.2024 | 49,34 | 49,55 | 49,34 | 49,55 | 1,62% | 1,00 |
01.02.2024 | 49,69 | 49,88 | 48,76 | 48,76 | -2,48% | 970,00 |
31.01.2024 | 50,30 | 50,34 | 50,00 | 50,00 | 0,64% | 332,00 |
30.01.2024 | 49,93 | 49,94 | 49,64 | 49,68 | -0,08% | 75,00 |
29.01.2024 | 49,55 | 49,72 | 49,55 | 49,72 | -0,56% | 1,00 |
26.01.2024 | 50,60 | 50,74 | 49,99 | 50,00 | -0,20% | 1.543,00 |
25.01.2024 | 48,65 | 50,10 | 48,25 | 50,10 | 1,75% | 647,00 |
24.01.2024 | 49,78 | 49,78 | 48,51 | 49,24 | -0,75% | 1.195,00 |
23.01.2024 | 49,37 | 49,75 | 49,37 | 49,61 | 1,31% | 208,00 |
22.01.2024 | 48,58 | 49,08 | 48,58 | 48,97 | 1,60% | 276,00 |
19.01.2024 | 48,22 | 48,28 | 48,15 | 48,20 | -0,02% | 277,00 |
18.01.2024 | 48,36 | 48,36 | 48,21 | 48,21 | -0,23% | 3,00 |
17.01.2024 | 48,74 | 48,74 | 48,32 | 48,32 | -0,60% | 2,00 |
16.01.2024 | 48,70 | 49,93 | 48,51 | 48,61 | -0,02% | 4.931,00 |
15.01.2024 | 48,64 | 48,95 | 48,51 | 48,62 | 0,39% | 170,00 |
12.01.2024 | 48,39 | 48,43 | 48,39 | 48,43 | 0,08% | 1,00 |
11.01.2024 | 48,89 | 48,89 | 48,34 | 48,39 | -0,60% | 1.349,00 |
10.01.2024 | 48,93 | 48,93 | 48,68 | 48,68 | -1,70% | 174,00 |
09.01.2024 | 50,14 | 50,14 | 49,52 | 49,52 | -0,96% | 19,00 |
08.01.2024 | 49,88 | 50,06 | 49,80 | 50,00 | 0,06% | 1.135,00 |
05.01.2024 | 49,24 | 49,98 | 49,24 | 49,97 | 0,77% | 72,00 |
04.01.2024 | 50,02 | 50,02 | 49,59 | 49,59 | -0,80% | 26,00 |
03.01.2024 | 50,40 | 50,40 | 49,99 | 49,99 | -0,81% | 800,00 |
02.01.2024 | 49,75 | 50,48 | 49,75 | 50,40 | 1,10% | 336,00 |
29.12.2023 | 49,84 | 49,85 | 49,84 | 49,85 | 0,02% | 89,00 |
28.12.2023 | 49,81 | 50,20 | 49,80 | 49,84 | -0,48% | 272,00 |
27.12.2023 | 50,08 | 50,08 | 50,08 | 50,08 | -0,28% | - |
22.12.2023 | 49,60 | 50,32 | 49,60 | 50,22 | 0,70% | 71,00 |
21.12.2023 | 49,93 | 50,10 | 49,77 | 49,87 | -0,66% | 454,00 |
20.12.2023 | 50,00 | 50,22 | 50,00 | 50,20 | 0,54% | 1.669,00 |
19.12.2023 | 49,61 | 50,08 | 49,53 | 49,93 | 0,50% | 505,00 |
18.12.2023 | 49,76 | 49,76 | 49,68 | 49,68 | -0,10% | 674,00 |
15.12.2023 | 49,38 | 49,73 | 49,38 | 49,73 | 3,24% | 190,00 |
14.12.2023 | 48,10 | 48,17 | 48,10 | 48,17 | 2,36% | 1.500,00 |
13.12.2023 | 47,05 | 47,06 | 46,95 | 47,06 | -0,02% | 296,00 |
12.12.2023 | 47,10 | 47,10 | 47,07 | 47,07 | -1,53% | 1,00 |
11.12.2023 | 47,58 | 47,80 | 47,24 | 47,80 | 0,46% | 237,00 |
08.12.2023 | 47,70 | 47,70 | 47,58 | 47,58 | 0,51% | 1,00 |
07.12.2023 | 47,31 | 47,43 | 47,31 | 47,34 | -0,63% | 351,00 |
06.12.2023 | 47,45 | 47,80 | 47,45 | 47,64 | -0,02% | 403,00 |
05.12.2023 | 47,65 | 47,65 | 47,65 | 47,65 | -1,14% | - |
04.12.2023 | 48,20 | 48,20 | 48,20 | 48,20 | 0,04% | - |
01.12.2023 | 47,53 | 48,18 | 47,53 | 48,18 | 2,25% | 681,00 |
30.11.2023 | 47,50 | 47,50 | 47,12 | 47,12 | 0,88% | 165,00 |
28.11.2023 | 46,71 | 46,71 | 46,71 | 46,71 | -0,45% | - |
27.11.2023 | 46,92 | 46,92 | 46,92 | 46,92 | -0,97% | - |
24.11.2023 | 47,17 | 47,59 | 47,17 | 47,38 | 0,25% | 458,00 |
23.11.2023 | 47,26 | 47,26 | 47,26 | 47,26 | -0,27% | - |
22.11.2023 | 47,34 | 47,67 | 47,34 | 47,39 | 0,02% | 370,00 |
21.11.2023 | 47,21 | 47,41 | 47,10 | 47,38 | -0,02% | 496,00 |
20.11.2023 | 47,13 | 47,39 | 47,13 | 47,39 | 0,51% | 46,00 |
17.11.2023 | 47,34 | 47,34 | 47,15 | 47,15 | 0,21% | 4,00 |
16.11.2023 | 47,62 | 47,62 | 47,05 | 47,05 | -0,99% | 501,00 |
15.11.2023 | 47,03 | 47,52 | 46,82 | 47,52 | 0,30% | 735,00 |
14.11.2023 | 46,20 | 47,38 | 46,20 | 47,38 | 2,93% | 405,00 |
13.11.2023 | 46,03 | 46,03 | 46,03 | 46,03 | 0,20% | - |
10.11.2023 | 45,94 | 45,94 | 45,94 | 45,94 | 1,21% | - |
09.11.2023 | 45,39 | 45,39 | 45,39 | 45,39 | 0,91% | - |
08.11.2023 | 45,23 | 45,23 | 44,95 | 44,98 | -1,29% | 144,00 |
07.11.2023 | 45,78 | 45,80 | 45,57 | 45,57 | -0,78% | 20,00 |
06.11.2023 | 46,26 | 46,26 | 45,93 | 45,93 | -1,08% | 1,00 |