Deutsche Märkte öffnen in 11 Minuten

Dow Inc. (DOW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,97+0,32 (+0,63%)
Börsenschluss: 04:00PM EST
50,98 +0,01 (+0,02%)
Nachbörse: 07:59PM EST
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202250,5250,9749,3850,9750,977.190.100
29. Nov. 202250,2550,8349,8850,6550,654.905.000
29. Nov. 20220.7 Dividende
28. Nov. 202250,8551,1549,9450,2049,505.657.800
25. Nov. 202251,5051,8251,4251,5650,841.648.100
23. Nov. 202251,2951,7451,1451,5550,833.354.800
22. Nov. 202250,9951,7850,8751,5750,854.495.500
21. Nov. 202249,4450,6748,5850,1749,475.719.800
18. Nov. 202250,4950,5249,3650,0749,373.751.300
17. Nov. 202249,6550,1549,1950,1349,433.620.400
16. Nov. 202251,1551,2250,2250,5149,814.294.900
15. Nov. 202252,4152,7051,1451,6050,884.445.700
14. Nov. 202252,4752,9051,8651,9551,235.484.400
11. Nov. 202251,0053,4450,9053,1452,409.009.200
10. Nov. 202249,4550,0249,1249,9649,266.592.000
09. Nov. 202249,3549,3947,5747,6847,025.089.900
08. Nov. 202249,8950,3549,4549,6548,964.739.700
07. Nov. 202248,9949,5348,3149,5048,815.849.000
04. Nov. 202248,2749,8848,1349,0348,3510.593.100
03. Nov. 202246,2746,9745,9746,4945,845.122.300
02. Nov. 202246,8648,6246,7846,9346,287.310.300
01. Nov. 202247,4247,5746,7546,9346,284.892.300
31. Okt. 202247,4847,8246,6346,7446,096.434.000
28. Okt. 202247,2047,7746,8147,4846,826.943.200
27. Okt. 202248,1248,4947,4747,6246,964.524.400
26. Okt. 202248,0048,5547,8947,9947,326.020.700
25. Okt. 202246,7147,9446,5347,8547,185.202.500
24. Okt. 202246,8947,3146,3347,0446,385.645.700
21. Okt. 202245,0246,9244,9546,8746,227.483.600
20. Okt. 202245,3947,6344,9044,9344,309.259.900
19. Okt. 202246,2446,6045,0945,1344,508.371.500
18. Okt. 202246,2846,9445,3846,3845,738.009.100
17. Okt. 202245,9146,0744,9945,2644,636.195.300
14. Okt. 202246,2946,4044,7445,1244,495.888.400
13. Okt. 202243,0046,5042,9145,9245,288.304.900
12. Okt. 202243,9444,2343,5443,8143,204.982.100
11. Okt. 202244,2844,7943,4243,9543,345.222.700
10. Okt. 202244,9845,4444,5644,8844,254.686.100
07. Okt. 202245,0545,4444,2044,4143,795.265.100
06. Okt. 202245,7046,1045,3145,5244,895.430.600
05. Okt. 202245,9246,4445,5146,0645,425.564.500
04. Okt. 202245,8046,7345,6346,6245,976.959.800
03. Okt. 202244,9445,7444,4545,2844,656.868.700
30. Sept. 202244,1744,8443,8043,9343,325.869.800
29. Sept. 202244,5044,6943,4944,1643,544.904.800
28. Sept. 202244,0845,5143,9145,0544,428.315.400
27. Sept. 202243,9444,1743,2843,7943,185.444.700
26. Sept. 202243,5244,2643,1643,3942,785.497.600
23. Sept. 202244,0044,2043,0443,9043,296.729.600
22. Sept. 202245,2845,5544,7544,7744,154.652.900
21. Sept. 202246,4246,5944,9744,9844,355.819.100
20. Sept. 202245,9546,2845,3746,0945,454.996.000
19. Sept. 202245,6446,8845,4746,7446,094.900.300
16. Sept. 202246,0146,8045,4146,4245,7710.059.000
15. Sept. 202247,1047,7646,6946,9146,266.535.500
14. Sept. 202247,6147,8746,3847,0746,4111.484.300
13. Sept. 202248,7549,6247,5647,8747,209.104.300
12. Sept. 202251,2951,7950,8050,9350,225.042.800
09. Sept. 202250,2350,7250,0250,5149,816.265.600
08. Sept. 202248,4949,5147,9549,4048,715.964.100
07. Sept. 202248,3449,2448,0348,9748,296.517.500
06. Sept. 202249,9050,0848,3448,5947,918.104.700
02. Sept. 202250,5350,7648,9049,3148,625.124.900
01. Sept. 202250,4650,4949,1449,9649,266.378.300
31. Aug. 202251,2451,6450,5851,0050,296.069.600
30. Aug. 202252,8352,9651,2651,3850,667.452.200
30. Aug. 20220.7 Dividende
29. Aug. 202253,0054,0152,5453,5752,139.304.900
26. Aug. 202255,9856,3754,2654,4653,005.777.700
25. Aug. 202254,8355,7954,7655,7654,265.736.200
24. Aug. 202255,5055,6454,0854,2452,786.957.200
23. Aug. 202254,6655,7654,5355,6254,133.894.500
22. Aug. 202254,4954,7053,9054,4152,956.342.700
19. Aug. 202255,6855,9255,1555,4954,003.517.800
18. Aug. 202255,7256,2255,4256,0254,523.561.500
17. Aug. 202255,5255,9155,0155,4653,974.198.000
16. Aug. 202255,3656,4255,3456,1154,603.925.900
15. Aug. 202255,4855,5054,8655,3453,865.991.700
12. Aug. 202255,3355,9455,3155,9354,434.389.100
11. Aug. 202254,7655,7254,7655,2653,785.066.200
10. Aug. 202253,8554,6553,8154,0452,595.998.300
09. Aug. 202252,1552,8552,1152,7251,314.339.000
08. Aug. 202251,8852,7651,8052,1550,754.511.400
05. Aug. 202250,7751,7750,7351,4950,115.954.500
04. Aug. 202251,3151,7050,8650,9949,626.963.700
03. Aug. 202252,0052,0051,3451,4950,115.139.300
02. Aug. 202252,3052,6751,5451,5550,175.797.800
01. Aug. 202252,5852,6051,4352,4651,055.913.400
29. Juli 202252,7653,7952,4753,2151,789.754.300
28. Juli 202252,4552,9151,7652,3050,906.137.900
27. Juli 202251,4452,4851,2152,2450,844.342.000
26. Juli 202251,1751,8050,9551,3049,924.130.900
25. Juli 202251,1751,9751,0351,5850,205.933.200
22. Juli 202251,5051,8150,4450,8549,495.074.800
21. Juli 202250,5751,4449,9551,4050,0210.059.700
20. Juli 202252,4552,6751,8152,5551,145.977.700
19. Juli 202251,1552,8151,0852,4551,046.999.400
18. Juli 202250,4251,0550,2050,4749,124.839.000
15. Juli 202249,7350,2449,1749,5548,224.809.900
14. Juli 202248,7449,0748,2748,9047,594.969.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...