Dow, Inc. DOW
NYSE · Vereinigte Staaten · Prozessindustrie
$27,54-0,07 (-0,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $27,54 | -0,25 % | $27,48 | $27,85 | $27,39 | 11,75M |
| 2026-09-29 | $27,61 | -1,00 % | $27,50 | $27,82 | $27,20 | 8,40M |
| 2026-09-28 | $27,89 | -0,46 % | $28,31 | $28,41 | $27,84 | 7,99M |
| 2026-09-25 | $28,02 | -1,89 % | $28,26 | $28,34 | $27,54 | 8,84M |
| 2026-09-24 | $28,56 | -0,31 % | $28,90 | $29,13 | $28,51 | 7,25M |
| 2026-09-23 | $28,65 | +1,60 % | $28,44 | $28,92 | $28,37 | 7,92M |
| 2026-09-22 | $28,20 | -0,25 % | $28,10 | $28,67 | $27,87 | 8,82M |
| 2026-09-21 | $28,27 | -1,60 % | $28,52 | $28,64 | $27,92 | 9,64M |
| 2026-09-18 | $28,73 | -2,58 % | $29,37 | $29,37 | $28,44 | 13,63M |
| 2026-09-17 | $29,49 | -1,96 % | $29,57 | $30,02 | $29,34 | 7,75M |
| 2026-09-16 | $30,08 | +0,77 % | $29,40 | $30,49 | $29,16 | 12,24M |
| 2026-09-15 | $29,85 | +3,29 % | $29,01 | $29,90 | $28,87 | 8,69M |
| 2026-09-14 | $28,90 | -0,45 % | $29,40 | $29,60 | $28,75 | 7,60M |
| 2026-09-11 | $29,03 | -2,06 % | $29,42 | $29,69 | $28,71 | 10,49M |
| 2026-09-10 | $29,64 | +0,82 % | $29,90 | $30,26 | $29,59 | 7,35M |
| 2026-09-09 | $29,40 | -0,57 % | $30,05 | $30,20 | $28,95 | 9,14M |
| 2026-09-08 | $29,57 | +0,44 % | $29,75 | $30,30 | $29,52 | 8,61M |
| 2026-09-04 | $29,44 | -3,03 % | $30,10 | $30,45 | $29,10 | 9,41M |
| 2026-09-03 | $30,36 | -2,94 % | $31,55 | $31,69 | $30,33 | 8,18M |
| 2026-09-02 | $31,28 | +2,69 % | $30,26 | $31,46 | $30,26 | 7,91M |
| 2026-09-01 | $30,46 | -0,20 % | $30,70 | $30,85 | $30,08 | 7,68M |
| 2026-08-31 | $30,52 | +0,03 % | $30,55 | $31,26 | $30,19 | 9,53M |
| 2026-08-28 | $30,51 | +0,59 % | $30,63 | $30,84 | $30,11 | 5,96M |
| 2026-08-27 | $30,33 | 0,00 % | $30,31 | $30,60 | $29,95 | 6,43M |
| 2026-08-26 | $30,33 | +0,56 % | $30,01 | $30,41 | $29,73 | 9,60M |
| 2026-08-25 | $30,16 | -4,07 % | $30,96 | $30,96 | $30,14 | 9,17M |
| 2026-08-24 | $31,44 | -2,81 % | $32,03 | $32,05 | $31,27 | 8,24M |
| 2026-08-21 | $32,35 | -1,67 % | $32,78 | $33,33 | $32,28 | 9,18M |
| 2026-08-20 | $32,90 | +3,62 % | $31,77 | $33,40 | $31,77 | 14,37M |
| 2026-08-19 | $31,75 | +1,80 % | $31,40 | $32,13 | $31,35 | 6,14M |
| 2026-08-18 | $31,19 | -0,48 % | $31,60 | $31,93 | $31,06 | 7,37M |
| 2026-08-17 | $31,34 | +0,87 % | $31,09 | $31,53 | $30,82 | 6,02M |
| 2026-08-14 | $31,07 | +2,34 % | $30,69 | $31,20 | $30,63 | 7,31M |
| 2026-08-13 | $30,36 | -0,69 % | $30,35 | $30,73 | $30,18 | 6,87M |
| 2026-08-12 | $30,57 | -2,21 % | $31,11 | $31,22 | $30,50 | 6,62M |
| 2026-08-11 | $31,26 | +2,22 % | $30,41 | $31,44 | $30,41 | 7,52M |
| 2026-08-10 | $30,58 | +4,23 % | $29,65 | $30,58 | $29,55 | 7,47M |
| 2026-08-07 | $29,34 | -3,17 % | $29,80 | $29,94 | $29,26 | 9,02M |
| 2026-08-06 | $30,30 | +2,12 % | $30,00 | $30,91 | $29,72 | 9,30M |
| 2026-08-05 | $29,67 | -2,18 % | $30,61 | $30,68 | $29,17 | 10,21M |
| 2026-08-04 | $30,33 | +1,47 % | $29,03 | $30,45 | $28,69 | 9,35M |
| 2026-08-03 | $29,89 | -1,32 % | $30,19 | $30,45 | $29,74 | 9,26M |
| 2026-07-31 | $30,29 | +0,66 % | $29,97 | $30,51 | $29,59 | 9,11M |
| 2026-07-30 | $30,09 | -1,18 % | $30,06 | $30,48 | $29,45 | 9,16M |
| 2026-07-29 | $30,45 | +5,55 % | $29,67 | $30,63 | $29,53 | 13,81M |
| 2026-07-28 | $28,85 | +0,35 % | $29,00 | $29,49 | $28,70 | 12,16M |
| 2026-07-27 | $28,75 | -3,65 % | $28,93 | $29,22 | $28,23 | 13,17M |
| 2026-07-24 | $29,84 | -3,43 % | $30,61 | $30,77 | $29,30 | 10,43M |
| 2026-07-23 | $30,90 | -1,12 % | $31,80 | $32,73 | $30,67 | 16,61M |
| 2026-07-22 | $31,25 | +2,56 % | $30,99 | $31,58 | $30,81 | 11,53M |
| 2026-07-21 | $30,47 | +0,33 % | $30,62 | $31,25 | $30,44 | 8,32M |
| 2026-07-20 | $30,37 | +1,50 % | $29,75 | $30,56 | $29,52 | 9,09M |
| 2026-07-17 | $29,92 | +2,12 % | $30,01 | $30,54 | $29,64 | 8,54M |
| 2026-07-16 | $29,30 | -1,35 % | $29,64 | $29,98 | $29,20 | 7,01M |
| 2026-07-15 | $29,70 | -2,01 % | $30,20 | $30,31 | $29,31 | 8,81M |
| 2026-07-14 | $30,31 | -0,20 % | $30,96 | $31,21 | $30,14 | 8,63M |
| 2026-07-13 | $30,37 | +4,62 % | $29,56 | $30,44 | $29,28 | 12,39M |
| 2026-07-10 | $29,03 | +1,86 % | $28,78 | $29,16 | $28,63 | 5,71M |
| 2026-07-09 | $28,50 | -1,83 % | $28,78 | $29,04 | $27,99 | 9,55M |
| 2026-07-08 | $29,03 | +1,36 % | $29,48 | $29,90 | $28,97 | 16,01M |
| 2026-07-07 | $28,64 | +4,79 % | $27,55 | $28,70 | $27,55 | 13,93M |
| 2026-07-06 | $27,33 | -1,37 % | $27,20 | $27,45 | $26,90 | 8,51M |
| 2026-07-02 | $27,71 | +2,55 % | $27,25 | $28,33 | $27,25 | 11,72M |
| 2026-07-01 | $27,02 | -1,24 % | $26,80 | $27,67 | $26,80 | 13,82M |
| 2026-06-30 | $27,36 | -2,01 % | $27,91 | $28,18 | $27,14 | 12,81M |
| 2026-06-29 | $27,92 | -3,86 % | $29,14 | $29,31 | $27,54 | 12,78M |
| 2026-06-26 | $29,04 | -0,92 % | $29,00 | $29,30 | $28,74 | 12,29M |
| 2026-06-25 | $29,31 | -0,24 % | $28,83 | $29,51 | $28,39 | 12,74M |
| 2026-06-24 | $29,38 | -3,13 % | $30,00 | $30,00 | $28,77 | 23,94M |
| 2026-06-23 | $30,33 | -1,49 % | $30,53 | $31,08 | $30,18 | 14,16M |
| 2026-06-22 | $30,79 | -2,96 % | $31,20 | $31,39 | $30,67 | 13,11M |
| 2026-06-18 | $31,73 | -2,37 % | $32,60 | $32,60 | $31,37 | 17,42M |
| 2026-06-17 | $32,50 | -1,40 % | $32,85 | $33,98 | $32,48 | 10,90M |
| 2026-06-16 | $32,96 | -0,81 % | $32,82 | $33,39 | $32,44 | 10,76M |
| 2026-06-15 | $33,23 | -1,83 % | $32,71 | $33,31 | $31,91 | 15,29M |
| 2026-06-12 | $33,85 | +0,65 % | $33,32 | $34,19 | $32,75 | 15,93M |
| 2026-06-11 | $33,63 | -1,78 % | $34,91 | $36,04 | $33,44 | 12,41M |
| 2026-06-10 | $34,24 | +3,07 % | $33,25 | $34,47 | $32,88 | 13,02M |
| 2026-06-09 | $33,22 | -2,87 % | $34,03 | $34,09 | $32,57 | 13,90M |
| 2026-06-08 | $34,20 | +0,68 % | $33,98 | $34,40 | $33,65 | 6,85M |
| 2026-06-05 | $33,97 | -2,36 % | $34,53 | $34,60 | $33,65 | 8,12M |
| 2026-06-04 | $34,79 | -1,72 % | $34,96 | $35,52 | $34,53 | 9,24M |
| 2026-06-03 | $35,40 | +1,96 % | $34,69 | $35,71 | $34,68 | 10,73M |
| 2026-06-02 | $34,72 | +0,09 % | $34,56 | $34,92 | $34,26 | 11,21M |
| 2026-06-01 | $34,69 | +2,79 % | $34,25 | $35,41 | $34,21 | 10,53M |
| 2026-05-29 | $33,75 | -2,93 % | $34,48 | $34,52 | $33,44 | 17,17M |
| 2026-05-28 | $34,77 | +0,81 % | $34,89 | $35,54 | $34,44 | 12,48M |
| 2026-05-27 | $34,49 | -2,24 % | $34,60 | $34,89 | $34,08 | 16,01M |
| 2026-05-26 | $35,28 | -2,03 % | $36,21 | $36,30 | $35,02 | 14,11M |
| 2026-05-22 | $36,01 | +0,28 % | $36,15 | $36,60 | $35,56 | 9,01M |