31,870€
0,38%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 32,88 | 32,88 | 31,50 | 31,75 | -3,35% | 1.629,00 |
| 06.05.2026 | 34,74 | 34,97 | 31,19 | 32,85 | -6,36% | 18.226,00 |
| 05.05.2026 | 34,87 | 35,39 | 34,38 | 35,08 | 0,29% | 3.284,00 |
| 04.05.2026 | 34,31 | 34,98 | 34,09 | 34,98 | 2,43% | 1.480,00 |
| 30.04.2026 | 33,50 | 34,26 | 33,27 | 34,15 | 2,31% | 10.367,00 |
| 29.04.2026 | 32,48 | 33,42 | 32,48 | 33,38 | 2,55% | 862,00 |
| 28.04.2026 | 32,99 | 33,28 | 32,50 | 32,55 | 2,04% | 1.070,00 |
| 27.04.2026 | 32,77 | 32,83 | 31,83 | 31,90 | -3,92% | 1.143,00 |
| 24.04.2026 | 32,49 | 33,49 | 32,39 | 33,20 | 4,34% | 3.793,00 |
| 23.04.2026 | 33,19 | 34,57 | 31,59 | 31,82 | -3,05% | 10.604,00 |
| 22.04.2026 | 32,41 | 33,00 | 32,41 | 32,82 | 3,76% | 1.704,00 |
| 21.04.2026 | 31,19 | 31,71 | 31,19 | 31,63 | 1,25% | 2.049,00 |
| 20.04.2026 | 30,96 | 31,48 | 30,65 | 31,24 | 4,66% | 8.362,00 |
| 17.04.2026 | 33,71 | 33,71 | 29,54 | 29,85 | -10,76% | 7.177,00 |
| 16.04.2026 | 32,91 | 33,83 | 32,91 | 33,45 | 0,42% | 693,00 |
| 15.04.2026 | 33,09 | 33,31 | 33,07 | 33,31 | 0,66% | 709,00 |
| 14.04.2026 | 34,15 | 34,25 | 32,47 | 33,09 | -4,03% | 4.211,00 |
| 13.04.2026 | 34,25 | 34,48 | 33,77 | 34,48 | 4,61% | 2.543,00 |
| 10.04.2026 | 32,94 | 32,96 | 32,44 | 32,96 | -2,14% | 1.760,00 |
| 09.04.2026 | 33,81 | 34,67 | 33,49 | 33,68 | 4,11% | 6.662,00 |
| 08.04.2026 | 33,14 | 33,33 | 30,69 | 32,35 | -10,21% | 11.303,00 |
| 07.04.2026 | 35,45 | 36,17 | 35,01 | 36,03 | 0,36% | 2.543,00 |
| 02.04.2026 | 35,70 | 36,70 | 35,50 | 35,90 | 2,87% | 1.285,00 |
| 01.04.2026 | 35,50 | 35,80 | 34,80 | 34,90 | -5,42% | 5.325,00 |
| 31.03.2026 | 36,90 | 37,00 | 35,90 | 36,90 | 0,54% | 3.990,00 |
| 30.03.2026 | 35,10 | 36,70 | 35,10 | 36,70 | 3,97% | 7.049,00 |
| 27.03.2026 | 34,10 | 35,30 | 34,10 | 35,30 | 2,02% | 10.288,00 |
| 26.03.2026 | 34,40 | 34,70 | 34,10 | 34,60 | 2,06% | 1.679,00 |
| 25.03.2026 | 32,90 | 33,90 | 32,60 | 33,90 | 3,99% | 7.077,00 |
| 24.03.2026 | 31,40 | 32,70 | 31,40 | 32,60 | 4,49% | 1.581,00 |
| 23.03.2026 | 31,40 | 31,50 | 30,80 | 31,20 | -2,50% | 3.346,00 |
| 20.03.2026 | 32,10 | 33,00 | 32,00 | 32,00 | -3,32% | 565,00 |
| 19.03.2026 | 32,90 | 33,50 | 32,60 | 33,10 | 2,48% | 5.326,00 |
| 18.03.2026 | 31,80 | 32,40 | 31,80 | 32,30 | 1,57% | 438,00 |
| 17.03.2026 | 31,20 | 32,50 | 31,10 | 31,80 | 0,63% | 6.571,00 |
| 16.03.2026 | 32,50 | 32,50 | 31,00 | 31,60 | -2,47% | 4.344,00 |
| 13.03.2026 | 32,70 | 33,00 | 32,10 | 32,40 | 0,00% | 1.546,00 |
| 12.03.2026 | 29,70 | 32,50 | 29,70 | 32,40 | 9,46% | 4.963,00 |
| 11.03.2026 | 29,10 | 29,70 | 28,80 | 29,60 | 0,00% | 1.438,00 |
| 10.03.2026 | 29,40 | 30,00 | 28,80 | 29,60 | -2,31% | 2.744,00 |
| 09.03.2026 | 28,90 | 30,30 | 28,40 | 30,30 | 3,41% | 11.916,00 |
| 06.03.2026 | 30,00 | 30,30 | 28,60 | 29,30 | -1,35% | 7.552,00 |
| 05.03.2026 | 28,10 | 29,70 | 28,00 | 29,70 | 7,61% | 5.700,00 |
| 04.03.2026 | 26,60 | 27,60 | 26,60 | 27,60 | 6,15% | 440,00 |
| 03.03.2026 | 25,70 | 26,00 | 25,40 | 26,00 | -0,76% | 4.867,00 |
| 02.03.2026 | 25,50 | 26,70 | 25,40 | 26,20 | 1,95% | 4.228,00 |
| 27.02.2026 | 24,90 | 25,80 | 24,80 | 25,70 | 2,39% | 1.059,00 |
| 26.02.2026 | 24,80 | 25,10 | 24,80 | 25,10 | -1,57% | 3.901,00 |
| 25.02.2026 | 26,10 | 26,40 | 25,30 | 25,50 | -3,04% | 1.224,00 |
| 24.02.2026 | 26,00 | 26,60 | 25,90 | 26,30 | 1,94% | 722,00 |
| 23.02.2026 | 25,60 | 26,00 | 25,60 | 25,80 | 2,38% | 453,00 |
| 20.02.2026 | 27,10 | 27,10 | 25,20 | 25,20 | -5,26% | 2.318,00 |
| 19.02.2026 | 27,00 | 27,00 | 26,30 | 26,60 | -2,21% | 7.514,00 |
| 18.02.2026 | 26,40 | 27,30 | 26,40 | 27,20 | 2,64% | 1.452,00 |
| 17.02.2026 | 27,40 | 27,50 | 26,30 | 26,50 | -2,57% | 2.564,00 |
| 16.02.2026 | 27,40 | 27,50 | 27,20 | 27,20 | -2,51% | 3.220,00 |
| 13.02.2026 | 27,40 | 27,90 | 27,40 | 27,90 | 0,36% | 1.637,00 |
| 12.02.2026 | 28,90 | 28,90 | 27,80 | 27,80 | -3,81% | 2.441,00 |
| 11.02.2026 | 27,90 | 29,00 | 27,90 | 28,90 | 3,21% | 28.403,00 |
| 10.02.2026 | 27,00 | 28,00 | 27,00 | 28,00 | 4,87% | 2.059,00 |
| 09.02.2026 | 26,80 | 26,80 | 26,30 | 26,70 | 0,00% | 2.303,00 |
| 06.02.2026 | 26,10 | 26,70 | 26,00 | 26,70 | 3,49% | 699,00 |
| 05.02.2026 | 27,40 | 27,70 | 25,80 | 25,80 | -6,18% | 6.446,00 |
| 04.02.2026 | 25,50 | 27,50 | 25,50 | 27,50 | 4,96% | 15.805,00 |
| 03.02.2026 | 24,40 | 26,30 | 24,40 | 26,20 | 8,26% | 2.520,00 |
| 02.02.2026 | 22,90 | 24,20 | 22,90 | 24,20 | 3,42% | 2.258,00 |
| 30.01.2026 | 22,50 | 23,50 | 22,20 | 23,40 | 4,93% | 1.166,00 |
| 29.01.2026 | 23,40 | 24,00 | 21,80 | 22,30 | -3,04% | 3.682,00 |
| 28.01.2026 | 23,20 | 23,40 | 22,90 | 23,00 | -1,29% | 208,00 |
| 27.01.2026 | 23,80 | 23,80 | 23,30 | 23,30 | -2,51% | 184,00 |
| 26.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | 809,00 |
| 23.01.2026 | 24,30 | 24,30 | 24,00 | 24,10 | -1,63% | 1.879,00 |
| 22.01.2026 | 24,50 | 24,70 | 24,30 | 24,50 | 3,81% | 3.190,00 |
| 21.01.2026 | 22,60 | 23,70 | 22,60 | 23,60 | 2,61% | 882,00 |
| 20.01.2026 | 22,90 | 23,00 | 22,20 | 23,00 | -0,86% | 4.412,00 |
| 19.01.2026 | 23,30 | 23,40 | 22,90 | 23,20 | -2,52% | 4.501,00 |
| 16.01.2026 | 24,30 | 24,30 | 23,70 | 23,80 | -2,06% | 3.596,00 |
| 15.01.2026 | 24,40 | 24,50 | 23,70 | 24,30 | 0,41% | 5.875,00 |
| 14.01.2026 | 22,60 | 24,20 | 22,60 | 24,20 | 5,68% | 3.057,00 |
| 13.01.2026 | 22,70 | 23,00 | 22,60 | 22,90 | 0,44% | 4.562,00 |
| 12.01.2026 | 22,50 | 22,80 | 22,30 | 22,80 | 1,79% | 2.665,00 |
| 09.01.2026 | 22,40 | 22,50 | 22,20 | 22,40 | 1,36% | 3.530,00 |
| 08.01.2026 | 21,40 | 22,10 | 21,20 | 22,10 | 2,79% | 1.732,00 |
| 07.01.2026 | 21,90 | 22,00 | 21,30 | 21,50 | -0,92% | 1.563,00 |
| 06.01.2026 | 21,40 | 21,70 | 21,00 | 21,70 | 3,33% | 1.525,00 |
| 05.01.2026 | 20,90 | 21,40 | 20,80 | 21,00 | 2,44% | 2.574,00 |
| 02.01.2026 | 20,00 | 20,50 | 19,90 | 20,50 | 3,27% | 3.712,00 |
| 30.12.2025 | 19,85 | 19,85 | 19,20 | 19,85 | 1,02% | 3.862,00 |
| 29.12.2025 | 19,70 | 19,85 | 19,55 | 19,65 | 0,77% | 1.278,00 |
| 23.12.2025 | 19,95 | 19,95 | 19,45 | 19,50 | -2,01% | 1.687,00 |
| 22.12.2025 | 19,80 | 20,10 | 19,80 | 19,90 | -1,00% | 543,00 |
| 19.12.2025 | 19,85 | 20,10 | 19,75 | 20,10 | 2,03% | 571,00 |
| 18.12.2025 | 20,00 | 20,00 | 19,40 | 19,70 | 0,25% | 5.020,00 |
| 17.12.2025 | 19,55 | 19,80 | 19,50 | 19,65 | 0,26% | 2.947,00 |
| 16.12.2025 | 19,80 | 19,80 | 19,40 | 19,60 | -1,01% | 1.076,00 |
| 15.12.2025 | 20,70 | 20,70 | 19,80 | 19,80 | -5,71% | 1.979,00 |
| 12.12.2025 | 21,00 | 21,20 | 21,00 | 21,00 | -0,94% | 2.704,00 |
| 11.12.2025 | 20,90 | 21,30 | 20,60 | 21,20 | 4,43% | 3.567,00 |
| 10.12.2025 | 19,80 | 20,40 | 19,80 | 20,30 | 1,00% | 393,00 |
| 09.12.2025 | 19,70 | 20,10 | 19,70 | 20,10 | 1,52% | 1.209,00 |