Börse:
Echtzeitkurs Dow Jones Industrial
Bid:
Ask:
Aktienkurse zum Dow Jones Industrial Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2020 | 24.256,45 | 24.366,21 | 24.070,22 | 24.248,39 | -0,34% | - |
| 08.05.2020 | 24.107,82 | 24.349,90 | 24.107,05 | 24.331,32 | 1,91% | - |
| 07.05.2020 | 23.837,21 | 24.094,62 | 23.834,39 | 23.875,89 | 0,89% | - |
| 06.05.2020 | 23.978,88 | 24.054,59 | 23.661,14 | 23.664,64 | -0,91% | - |
| 05.05.2020 | 23.958,88 | 24.169,72 | 23.868,91 | 23.883,09 | 0,56% | - |
| 04.05.2020 | 23.581,55 | 23.769,56 | 23.361,16 | 23.749,76 | 0,11% | - |
| 01.05.2020 | 24.120,78 | 24.120,78 | 23.645,30 | 23.723,69 | -2,55% | - |
| 30.04.2020 | 24.585,57 | 24.585,57 | 24.186,90 | 24.345,72 | -1,17% | - |
| 29.04.2020 | 24.490,37 | 24.764,77 | 24.453,99 | 24.633,86 | 2,21% | - |
| 28.04.2020 | 24.357,17 | 24.512,24 | 24.031,20 | 24.101,55 | -0,13% | - |
| 27.04.2020 | 23.866,15 | 24.207,65 | 23.840,61 | 24.133,78 | 1,51% | - |
| 24.04.2020 | 23.628,24 | 23.826,00 | 23.417,68 | 23.775,27 | 1,11% | - |
| 23.04.2020 | 23.543,09 | 23.885,36 | 23.483,35 | 23.515,26 | 0,17% | - |
| 22.04.2020 | 23.437,34 | 23.613,10 | 23.339,60 | 23.475,82 | 1,99% | - |
| 21.04.2020 | 23.365,25 | 23.365,25 | 22.941,88 | 23.018,88 | -2,67% | - |
| 20.04.2020 | 24.095,10 | 24.108,69 | 23.627,19 | 23.650,44 | -2,44% | - |
| 17.04.2020 | 23.817,15 | 24.264,21 | 23.817,15 | 24.242,49 | 2,99% | - |
| 16.04.2020 | 23.543,66 | 23.598,08 | 23.211,38 | 23.537,68 | 0,14% | - |
| 15.04.2020 | 23.600,72 | 23.649,72 | 23.233,32 | 23.504,35 | -1,86% | - |
| 14.04.2020 | 23.690,57 | 24.040,58 | 23.683,44 | 23.949,76 | 2,39% | - |
| 13.04.2020 | 23.698,93 | 23.698,93 | 23.095,35 | 23.390,77 | -1,39% | - |
| 09.04.2020 | 23.690,66 | 24.008,99 | 23.504,09 | 23.719,37 | 1,22% | - |
| 08.04.2020 | 22.893,47 | 23.513,40 | 22.682,99 | 23.433,57 | 3,44% | - |
| 07.04.2020 | 23.537,44 | 23.617,24 | 22.634,45 | 22.653,86 | -0,12% | - |
| 06.04.2020 | 21.693,63 | 22.783,45 | 21.693,63 | 22.679,99 | 7,73% | - |
| 03.04.2020 | 21.285,93 | 21.447,81 | 20.863,09 | 21.052,53 | -1,69% | - |
| 02.04.2020 | 20.819,46 | 21.477,77 | 20.735,02 | 21.413,44 | 2,24% | - |
| 01.04.2020 | 21.227,38 | 21.487,24 | 20.784,43 | 20.943,51 | -4,44% | - |
| 31.03.2020 | 22.208,42 | 22.480,37 | 21.852,08 | 21.917,16 | -1,84% | - |
| 30.03.2020 | 21.678,22 | 22.378,09 | 21.522,08 | 22.327,48 | 3,19% | - |
| 27.03.2020 | 21.898,47 | 22.327,57 | 21.469,27 | 21.636,78 | -4,06% | - |
| 26.03.2020 | 21.468,38 | 22.595,06 | 21.427,10 | 22.552,17 | 6,38% | - |
| 25.03.2020 | 21.050,34 | 22.019,93 | 20.538,34 | 21.200,55 | 2,39% | - |
| 24.03.2020 | 19.722,19 | 20.737,70 | 19.649,25 | 20.704,91 | 11,37% | - |
| 23.03.2020 | 19.028,36 | 19.121,01 | 18.213,65 | 18.591,93 | -3,04% | - |
| 20.03.2020 | 20.253,15 | 20.531,26 | 19.094,27 | 19.173,98 | -4,55% | - |
| 19.03.2020 | 19.830,01 | 20.442,63 | 19.177,13 | 20.087,19 | 0,95% | - |
| 18.03.2020 | 20.188,69 | 20.489,33 | 18.917,46 | 19.898,92 | -6,30% | - |
| 17.03.2020 | 20.487,05 | 21.379,35 | 19.882,26 | 21.237,38 | 5,20% | - |
| 16.03.2020 | 20.917,53 | 21.768,28 | 20.116,46 | 20.188,52 | -12,93% | - |
| 13.03.2020 | 21.973,82 | 23.189,76 | 21.285,37 | 23.185,62 | 9,36% | - |
| 12.03.2020 | 22.184,71 | 22.837,95 | 21.154,46 | 21.200,62 | -9,99% | - |
| 11.03.2020 | 24.604,63 | 24.604,63 | 23.328,32 | 23.553,22 | -5,86% | - |
| 10.03.2020 | 24.453,00 | 25.020,99 | 23.690,34 | 25.018,16 | 4,89% | - |
| 09.03.2020 | 24.992,36 | 24.992,36 | 23.706,07 | 23.851,02 | -7,79% | - |
| 06.03.2020 | 25.457,21 | 25.994,38 | 25.226,62 | 25.864,78 | -0,98% | - |
| 05.03.2020 | 26.671,92 | 26.671,92 | 25.943,33 | 26.121,28 | -3,58% | - |
| 04.03.2020 | 26.383,68 | 27.102,34 | 26.286,31 | 27.090,86 | 4,53% | - |
| 03.03.2020 | 26.762,47 | 27.084,59 | 25.706,28 | 25.917,41 | -2,94% | - |
| 02.03.2020 | 25.590,51 | 26.706,17 | 25.391,96 | 26.703,32 | 5,09% | - |
| 28.02.2020 | 25.270,83 | 25.494,24 | 24.681,01 | 25.409,36 | -1,39% | - |
| 27.02.2020 | 26.526,00 | 26.775,31 | 25.752,82 | 25.766,64 | -4,42% | - |
| 26.02.2020 | 27.159,46 | 27.542,78 | 26.890,97 | 26.957,59 | -0,46% | - |
| 25.02.2020 | 28.037,65 | 28.149,20 | 26.997,62 | 27.081,36 | -3,15% | - |
| 24.02.2020 | 28.402,93 | 28.402,93 | 27.912,44 | 27.960,80 | -3,56% | - |
| 21.02.2020 | 29.146,53 | 29.146,53 | 28.892,70 | 28.992,41 | -0,78% | - |
| 20.02.2020 | 29.296,25 | 29.368,45 | 28.959,65 | 29.219,98 | -0,44% | - |
| 19.02.2020 | 29.312,70 | 29.409,09 | 29.274,38 | 29.348,03 | 0,40% | - |
| 18.02.2020 | 29.282,78 | 29.330,16 | 29.116,81 | 29.232,19 | -0,56% | - |
| 14.02.2020 | 29.440,47 | 29.463,04 | 29.283,18 | 29.398,08 | -0,09% | - |
| 13.02.2020 | 29.436,03 | 29.535,40 | 29.345,93 | 29.423,31 | -0,43% | - |
| 12.02.2020 | 29.406,75 | 29.568,57 | 29.406,75 | 29.551,42 | 0,94% | - |
| 11.02.2020 | 29.390,71 | 29.415,39 | 29.210,47 | 29.276,34 | -0,00% | - |
| 10.02.2020 | 28.995,66 | 29.278,07 | 28.995,66 | 29.276,82 | 0,60% | - |
| 07.02.2020 | 29.286,92 | 29.286,92 | 29.056,98 | 29.102,51 | -0,94% | - |
| 06.02.2020 | 29.388,58 | 29.408,05 | 29.246,93 | 29.379,77 | 0,30% | - |
| 05.02.2020 | 29.048,73 | 29.308,89 | 29.000,85 | 29.290,85 | 1,68% | - |
| 04.02.2020 | 28.696,74 | 28.904,88 | 28.696,74 | 28.807,63 | 1,44% | - |
| 03.02.2020 | 28.319,65 | 28.630,39 | 28.319,65 | 28.399,81 | 0,51% | - |
| 31.01.2020 | 28.813,04 | 28.813,04 | 28.169,53 | 28.256,03 | -2,09% | - |
| 30.01.2020 | 28.640,16 | 28.879,71 | 28.489,76 | 28.859,44 | 0,43% | - |
| 29.01.2020 | 28.820,53 | 28.944,24 | 28.728,19 | 28.734,45 | 0,04% | - |
| 28.01.2020 | 28.594,28 | 28.823,23 | 28.575,75 | 28.722,85 | 0,66% | - |
| 27.01.2020 | 28.542,49 | 28.671,79 | 28.440,47 | 28.535,80 | -1,57% | - |
| 24.01.2020 | 29.230,39 | 29.288,79 | 28.843,31 | 28.989,73 | -0,58% | - |
| 23.01.2020 | 29.111,02 | 29.190,47 | 28.966,98 | 29.160,09 | -0,09% | - |
| 22.01.2020 | 29.263,63 | 29.320,20 | 29.172,26 | 29.186,27 | -0,03% | - |
| 21.01.2020 | 29.269,05 | 29.341,21 | 29.146,47 | 29.196,04 | -0,52% | - |
| 17.01.2020 | 29.313,31 | 29.373,62 | 29.289,91 | 29.348,10 | 0,17% | - |
| 16.01.2020 | 29.131,95 | 29.300,32 | 29.131,95 | 29.297,64 | 0,92% | - |
| 15.01.2020 | 28.901,80 | 29.127,59 | 28.897,35 | 29.030,22 | 0,31% | - |
| 14.01.2020 | 28.895,50 | 29.054,16 | 28.872,27 | 28.939,67 | 0,11% | - |
| 13.01.2020 | 28.869,01 | 28.909,91 | 28.819,43 | 28.907,05 | 0,29% | - |
| 10.01.2020 | 28.977,52 | 29.009,07 | 28.789,10 | 28.823,77 | -0,46% | - |
| 09.01.2020 | 28.851,97 | 28.988,01 | 28.844,31 | 28.956,90 | 0,74% | - |
| 08.01.2020 | 28.556,14 | 28.866,18 | 28.522,51 | 28.745,09 | 0,56% | - |
| 07.01.2020 | 28.639,18 | 28.685,50 | 28.565,28 | 28.583,68 | -0,42% | - |
| 06.01.2020 | 28.465,50 | 28.708,02 | 28.418,63 | 28.703,38 | 0,24% | - |
| 03.01.2020 | 28.553,33 | 28.716,31 | 28.500,36 | 28.634,88 | -0,81% | - |
| 02.01.2020 | 28.638,97 | 28.872,80 | 28.627,77 | 28.868,80 | 1,16% | - |
| 31.12.2019 | 28.414,64 | 28.547,35 | 28.376,49 | 28.538,44 | 0,27% | - |
| 30.12.2019 | 28.654,76 | 28.664,69 | 28.428,98 | 28.462,14 | -0,64% | - |
| 27.12.2019 | 28.675,34 | 28.701,66 | 28.608,98 | 28.645,26 | 0,08% | - |
| 26.12.2019 | 28.539,46 | 28.624,10 | 28.535,15 | 28.621,39 | 0,37% | - |
| 24.12.2019 | 28.572,57 | 28.576,80 | 28.503,21 | 28.515,45 | -0,13% | - |
| 23.12.2019 | 28.491,78 | 28.582,49 | 28.491,78 | 28.551,53 | 0,34% | - |
| 20.12.2019 | 28.608,64 | 28.608,64 | 28.445,60 | 28.455,09 | 0,28% | - |
| 19.12.2019 | 28.278,31 | 28.381,48 | 28.278,24 | 28.376,96 | 0,49% | - |
| 18.12.2019 | 28.291,44 | 28.323,25 | 28.239,28 | 28.239,28 | -0,10% | - |
| 17.12.2019 | 28.221,75 | 28.328,63 | 28.220,56 | 28.267,16 | 0,11% | - |