53,530€
2,41%
Echtzeit-Aktienkurs Dow Inc.
Bid:
Ask:
Aktienkurse zur Dow Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 52,84 | 54,16 | 52,84 | 53,55 | 2,45% | 2.244,00 |
| 25.04.2024 | 53,22 | 55,00 | 50,51 | 52,27 | -1,23% | 3.400,00 |
| 24.04.2024 | 52,93 | 53,08 | 52,60 | 52,92 | -0,47% | 430,00 |
| 23.04.2024 | 53,44 | 53,69 | 53,10 | 53,17 | -0,89% | 2.740,00 |
| 22.04.2024 | 53,38 | 53,65 | 53,34 | 53,65 | 0,81% | 1.198,00 |
| 19.04.2024 | 52,70 | 53,32 | 52,65 | 53,22 | 0,76% | 1.008,00 |
| 18.04.2024 | 53,45 | 53,45 | 52,82 | 52,82 | -1,22% | 850,00 |
| 17.04.2024 | 53,37 | 53,82 | 53,26 | 53,47 | -0,04% | 1.812,00 |
| 16.04.2024 | 53,79 | 53,79 | 53,40 | 53,49 | -0,30% | 797,00 |
| 15.04.2024 | 54,51 | 55,07 | 53,65 | 53,65 | -0,94% | 1.046,00 |
| 12.04.2024 | 54,70 | 55,05 | 54,16 | 54,16 | -1,17% | 1.222,00 |
| 11.04.2024 | 54,70 | 54,81 | 54,43 | 54,80 | -0,27% | 1.469,00 |
| 10.04.2024 | 55,32 | 55,34 | 54,43 | 54,95 | -0,33% | 1.061,00 |
| 09.04.2024 | 54,92 | 55,26 | 54,59 | 55,13 | 0,66% | 727,00 |
| 08.04.2024 | 55,18 | 55,26 | 54,57 | 54,77 | -0,24% | 1.563,00 |
| 05.04.2024 | 55,19 | 55,45 | 54,71 | 54,90 | -0,54% | 1.005,00 |
| 04.04.2024 | 55,29 | 55,70 | 55,19 | 55,20 | 0,15% | 2.433,00 |
| 03.04.2024 | 54,94 | 55,50 | 54,80 | 55,12 | 0,22% | 2.286,00 |
| 02.04.2024 | 54,12 | 55,02 | 53,76 | 55,00 | 2,23% | 17.400,00 |
| 28.03.2024 | 53,80 | 54,00 | 53,54 | 53,80 | 0,37% | 2.691,00 |
| 27.03.2024 | 52,98 | 53,60 | 52,50 | 53,60 | 1,40% | 2.649,00 |
| 26.03.2024 | 53,06 | 53,06 | 52,74 | 52,86 | -0,11% | 1.201,00 |
| 25.03.2024 | 53,22 | 53,58 | 52,92 | 52,92 | -0,94% | 1.629,00 |
| 22.03.2024 | 53,48 | 53,64 | 53,00 | 53,42 | 0,38% | 2.021,00 |
| 21.03.2024 | 53,50 | 53,78 | 53,08 | 53,22 | -0,34% | 2.479,00 |
| 20.03.2024 | 52,36 | 53,70 | 52,12 | 53,40 | 2,03% | 2.524,00 |
| 19.03.2024 | 52,10 | 52,36 | 52,00 | 52,34 | 0,50% | 1.620,00 |
| 18.03.2024 | 52,36 | 52,62 | 52,00 | 52,08 | -0,72% | 1.154,00 |
| 15.03.2024 | 52,76 | 53,00 | 52,32 | 52,46 | -0,46% | 1.849,00 |
| 14.03.2024 | 52,94 | 53,24 | 52,30 | 52,70 | -0,30% | 1.985,00 |
| 13.03.2024 | 52,74 | 53,40 | 52,74 | 52,86 | 0,34% | 1.146,00 |
| 12.03.2024 | 52,46 | 52,98 | 52,22 | 52,68 | 0,46% | 4.355,00 |
| 11.03.2024 | 51,80 | 52,54 | 51,00 | 52,44 | 1,35% | 11.172,00 |
| 08.03.2024 | 52,16 | 52,58 | 51,74 | 51,74 | -0,50% | 769,00 |
| 07.03.2024 | 51,90 | 52,70 | 51,82 | 52,00 | -0,69% | 945,00 |
| 06.03.2024 | 52,40 | 53,28 | 52,36 | 52,36 | -0,46% | 1.961,00 |
| 05.03.2024 | 52,52 | 53,00 | 52,38 | 52,60 | 0,00% | 928,00 |
| 04.03.2024 | 51,48 | 52,60 | 51,18 | 52,60 | 1,74% | 3.056,00 |
| 01.03.2024 | 51,64 | 51,96 | 51,32 | 51,70 | 0,08% | 1.231,00 |
| 29.02.2024 | 50,80 | 51,68 | 50,58 | 51,66 | 1,81% | 2.384,00 |
| 28.02.2024 | 51,18 | 51,32 | 50,74 | 50,74 | -2,01% | 4.684,00 |
| 27.02.2024 | 51,54 | 52,14 | 51,54 | 51,78 | 0,08% | 1.096,00 |
| 26.02.2024 | 52,10 | 52,10 | 51,72 | 51,74 | -0,81% | 1.743,00 |
| 23.02.2024 | 51,88 | 52,30 | 51,44 | 52,16 | 1,01% | 3.081,00 |
| 22.02.2024 | 51,32 | 51,90 | 51,32 | 51,64 | 0,27% | 1.661,00 |
| 21.02.2024 | 50,46 | 51,50 | 50,42 | 51,50 | 1,14% | 739,00 |
| 20.02.2024 | 51,10 | 51,44 | 50,42 | 50,92 | -0,62% | 1.737,00 |
| 19.02.2024 | 51,62 | 51,64 | 51,14 | 51,24 | -0,54% | 1.257,00 |
| 16.02.2024 | 51,08 | 51,90 | 51,00 | 51,52 | 0,55% | 4.831,00 |
| 15.02.2024 | 50,12 | 51,42 | 50,04 | 51,24 | 2,64% | 1.964,00 |
| 14.02.2024 | 49,65 | 50,04 | 49,65 | 49,92 | 1,28% | 4.154,00 |
| 13.02.2024 | 50,72 | 50,98 | 49,23 | 49,29 | -2,86% | 1.760,00 |
| 12.02.2024 | 49,89 | 51,06 | 49,70 | 50,74 | 1,60% | 4.646,00 |
| 09.02.2024 | 49,95 | 50,18 | 49,78 | 49,94 | 0,06% | 798,00 |
| 08.02.2024 | 50,14 | 50,40 | 49,85 | 49,91 | -0,54% | 953,00 |
| 07.02.2024 | 50,10 | 50,26 | 50,10 | 50,18 | 0,08% | 771,00 |
| 06.02.2024 | 49,30 | 50,14 | 49,30 | 50,14 | 1,33% | 1.032,00 |
| 05.02.2024 | 50,00 | 50,00 | 48,86 | 49,48 | 0,08% | 3.071,00 |
| 02.02.2024 | 49,36 | 49,61 | 48,91 | 49,44 | 0,57% | 1.827,00 |
| 01.02.2024 | 49,84 | 50,04 | 48,75 | 49,16 | -1,27% | 6.718,00 |
| 31.01.2024 | 50,22 | 50,66 | 49,79 | 49,79 | -0,40% | 2.479,00 |
| 30.01.2024 | 50,04 | 50,58 | 49,50 | 49,99 | 0,38% | 4.223,00 |
| 29.01.2024 | 49,68 | 50,04 | 49,52 | 49,80 | 0,08% | 659,00 |
| 26.01.2024 | 50,82 | 50,82 | 49,76 | 49,76 | -1,39% | 3.451,00 |
| 25.01.2024 | 48,74 | 50,70 | 48,16 | 50,46 | 2,98% | 2.134,00 |
| 24.01.2024 | 49,53 | 49,70 | 48,20 | 49,00 | -1,35% | 2.306,00 |
| 23.01.2024 | 48,94 | 50,16 | 48,94 | 49,67 | 1,24% | 2.838,00 |
| 22.01.2024 | 48,36 | 49,17 | 48,34 | 49,06 | 1,24% | 2.645,00 |
| 19.01.2024 | 48,50 | 48,56 | 48,20 | 48,46 | 0,04% | 1.928,00 |
| 18.01.2024 | 48,22 | 48,44 | 48,10 | 48,44 | 0,71% | 799,00 |
| 17.01.2024 | 48,57 | 48,69 | 47,94 | 48,10 | -1,35% | 1.491,00 |
| 16.01.2024 | 48,80 | 49,80 | 48,20 | 48,76 | -0,12% | 2.693,00 |
| 15.01.2024 | 48,82 | 48,88 | 48,52 | 48,82 | 0,76% | 691,00 |
| 12.01.2024 | 48,95 | 49,20 | 48,45 | 48,45 | -0,19% | 1.527,00 |
| 11.01.2024 | 48,62 | 48,90 | 48,33 | 48,54 | 0,00% | 785,00 |
| 10.01.2024 | 49,18 | 49,18 | 48,43 | 48,54 | -1,66% | 4.519,00 |
| 09.01.2024 | 50,04 | 50,22 | 49,32 | 49,36 | -1,59% | 2.774,00 |
| 08.01.2024 | 49,76 | 50,16 | 49,73 | 50,16 | 0,52% | 1.964,00 |
| 05.01.2024 | 49,71 | 50,14 | 49,39 | 49,90 | 0,99% | 1.198,00 |
| 04.01.2024 | 50,16 | 50,16 | 49,41 | 49,41 | -1,12% | 1.608,00 |
| 03.01.2024 | 50,66 | 50,72 | 49,55 | 49,97 | -1,52% | 4.088,00 |
| 02.01.2024 | 49,85 | 50,84 | 49,58 | 50,74 | 1,91% | 2.189,00 |
| 29.12.2023 | 50,04 | 50,10 | 49,79 | 49,79 | -0,42% | 431,00 |
| 28.12.2023 | 50,28 | 50,28 | 49,80 | 50,00 | -0,28% | 2.048,00 |
| 27.12.2023 | 50,00 | 50,52 | 50,00 | 50,14 | 0,04% | 3.826,00 |
| 22.12.2023 | 49,64 | 50,38 | 49,57 | 50,12 | 0,80% | 1.326,00 |
| 21.12.2023 | 50,12 | 50,30 | 49,62 | 49,72 | -0,60% | 1.500,00 |
| 20.12.2023 | 50,18 | 50,42 | 49,72 | 50,02 | 0,12% | 2.095,00 |
| 19.12.2023 | 49,50 | 50,02 | 49,43 | 49,96 | 0,56% | 2.744,00 |
| 18.12.2023 | 49,68 | 50,00 | 49,46 | 49,68 | -0,02% | 2.519,00 |
| 15.12.2023 | 49,51 | 50,00 | 49,02 | 49,69 | 0,57% | 3.990,00 |
| 14.12.2023 | 48,07 | 49,53 | 48,07 | 49,41 | 2,87% | 3.997,00 |
| 13.12.2023 | 47,04 | 48,16 | 46,73 | 48,03 | 1,76% | 2.415,00 |
| 12.12.2023 | 47,49 | 47,81 | 46,98 | 47,20 | -0,86% | 2.510,00 |
| 11.12.2023 | 47,31 | 47,75 | 47,15 | 47,61 | 0,57% | 1.832,00 |
| 08.12.2023 | 47,24 | 48,14 | 47,15 | 47,34 | 0,30% | 3.054,00 |
| 07.12.2023 | 47,29 | 47,47 | 47,00 | 47,20 | -0,51% | 1.718,00 |
| 06.12.2023 | 47,37 | 47,84 | 47,37 | 47,44 | -0,46% | 1.204,00 |
| 05.12.2023 | 47,98 | 48,22 | 47,16 | 47,66 | -1,18% | 1.552,00 |
| 04.12.2023 | 48,17 | 48,64 | 47,82 | 48,23 | 0,21% | 3.117,00 |