56,630€
0,28%
Echtzeit-Aktienkurs Nasdaq
Bid:
Ask:
Aktienkurse zur Nasdaq Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 56,45 | 56,83 | 55,68 | 56,75 | 0,49% | 9,00 |
| 18.04.2024 | 56,21 | 56,79 | 56,08 | 56,47 | 0,62% | 28,00 |
| 17.04.2024 | 56,40 | 57,02 | 55,94 | 56,12 | -0,50% | - |
| 16.04.2024 | 56,67 | 57,04 | 56,26 | 56,40 | -0,61% | 70,00 |
| 15.04.2024 | 57,14 | 58,54 | 56,50 | 56,75 | -1,86% | 15,00 |
| 12.04.2024 | 58,81 | 59,42 | 57,34 | 57,82 | -2,05% | 137,00 |
| 11.04.2024 | 58,56 | 59,53 | 58,23 | 59,03 | 1,00% | 3,00 |
| 10.04.2024 | 58,58 | 59,06 | 58,12 | 58,45 | -0,07% | - |
| 09.04.2024 | 57,33 | 59,02 | 57,04 | 58,49 | 2,01% | 705,00 |
| 08.04.2024 | 57,45 | 57,56 | 57,01 | 57,34 | 0,31% | 80,00 |
| 05.04.2024 | 56,35 | 57,27 | 56,35 | 57,16 | 1,92% | 26,00 |
| 04.04.2024 | 56,86 | 57,46 | 56,08 | 56,09 | -1,56% | - |
| 03.04.2024 | 56,96 | 57,50 | 56,23 | 56,98 | -0,29% | 38,00 |
| 02.04.2024 | 58,49 | 58,49 | 56,57 | 57,14 | -1,96% | 1,00 |
| 28.03.2024 | 57,79 | 58,77 | 57,79 | 58,28 | 0,15% | 50,00 |
| 27.03.2024 | 57,25 | 58,43 | 57,25 | 58,19 | 1,31% | 85,00 |
| 26.03.2024 | 56,30 | 57,95 | 56,24 | 57,44 | 2,01% | 38,00 |
| 25.03.2024 | 56,74 | 57,13 | 56,30 | 56,31 | -1,31% | 25,00 |
| 22.03.2024 | 56,63 | 57,62 | 56,56 | 57,06 | 0,76% | 40,00 |
| 21.03.2024 | 55,78 | 57,96 | 55,77 | 56,63 | 1,61% | 86,00 |
| 20.03.2024 | 55,82 | 56,70 | 54,90 | 55,73 | -0,16% | - |
| 19.03.2024 | 55,25 | 57,77 | 55,25 | 55,82 | 0,87% | 1.200,00 |
| 18.03.2024 | 55,21 | 55,83 | 54,70 | 55,34 | 1,15% | 92,00 |
| 15.03.2024 | 54,00 | 54,97 | 53,03 | 54,71 | 1,80% | 8,00 |
| 14.03.2024 | 54,27 | 54,80 | 53,52 | 53,74 | -0,98% | 23,00 |
| 13.03.2024 | 54,69 | 54,90 | 54,06 | 54,27 | -0,79% | - |
| 12.03.2024 | 54,90 | 55,40 | 54,48 | 54,70 | -0,36% | - |
| 11.03.2024 | 55,18 | 55,26 | 54,49 | 54,90 | 0,02% | 71,00 |
| 08.03.2024 | 54,02 | 55,33 | 53,69 | 54,89 | 1,65% | - |
| 07.03.2024 | 53,12 | 54,08 | 52,92 | 54,00 | 1,69% | 20,00 |
| 06.03.2024 | 52,51 | 53,14 | 52,14 | 53,10 | 1,20% | - |
| 05.03.2024 | 52,48 | 53,80 | 52,21 | 52,47 | 0,00% | 108,00 |
| 04.03.2024 | 52,14 | 52,62 | 51,85 | 52,47 | 0,56% | - |
| 01.03.2024 | 51,99 | 52,33 | 51,36 | 52,18 | 0,29% | 60,00 |
| 29.02.2024 | 51,86 | 52,48 | 51,75 | 52,03 | 0,15% | - |
| 28.02.2024 | 51,64 | 52,27 | 51,64 | 51,95 | -0,04% | 2,00 |
| 27.02.2024 | 51,79 | 52,13 | 51,64 | 51,97 | 0,37% | 10,00 |
| 26.02.2024 | 52,28 | 52,31 | 51,39 | 51,78 | -1,07% | - |
| 23.02.2024 | 52,27 | 52,51 | 51,78 | 52,34 | 0,13% | - |
| 22.02.2024 | 51,79 | 52,56 | 51,60 | 52,27 | 0,97% | - |
| 21.02.2024 | 51,34 | 51,82 | 50,92 | 51,77 | 0,80% | - |
| 20.02.2024 | 51,41 | 51,62 | 50,66 | 51,36 | -0,10% | 300,00 |
| 19.02.2024 | 51,42 | 51,61 | 51,19 | 51,41 | 0,39% | 2,00 |
| 16.02.2024 | 51,52 | 51,80 | 51,20 | 51,21 | -0,47% | 24,00 |
| 15.02.2024 | 52,03 | 52,38 | 51,14 | 51,45 | -1,10% | - |
| 14.02.2024 | 52,20 | 52,62 | 51,60 | 52,02 | -0,23% | 18,00 |
| 13.02.2024 | 53,08 | 53,08 | 51,54 | 52,14 | -1,03% | 50,00 |
| 12.02.2024 | 53,32 | 53,32 | 52,63 | 52,68 | -0,96% | 587,00 |
| 09.02.2024 | 53,15 | 53,20 | 52,52 | 53,19 | 0,55% | - |
| 08.02.2024 | 53,20 | 53,20 | 52,62 | 52,90 | 0,21% | - |
| 07.02.2024 | 52,38 | 52,98 | 52,03 | 52,79 | 0,84% | - |
| 06.02.2024 | 52,06 | 52,62 | 51,88 | 52,35 | 0,48% | 10,00 |
| 05.02.2024 | 52,47 | 52,62 | 51,92 | 52,10 | -0,46% | 236,00 |
| 02.02.2024 | 52,67 | 53,16 | 52,20 | 52,34 | -0,57% | 60,00 |
| 01.02.2024 | 53,32 | 53,66 | 51,90 | 52,64 | -1,57% | 200,00 |
| 31.01.2024 | 53,72 | 55,80 | 53,14 | 53,48 | -0,58% | 94,00 |
| 30.01.2024 | 53,82 | 54,06 | 53,17 | 53,79 | 0,06% | 374,00 |
| 29.01.2024 | 53,80 | 54,19 | 53,24 | 53,76 | -0,44% | 744,00 |
| 26.01.2024 | 53,88 | 54,09 | 53,42 | 54,00 | 0,33% | 25,00 |
| 25.01.2024 | 53,46 | 53,86 | 52,79 | 53,82 | 0,52% | 140,00 |
| 24.01.2024 | 53,92 | 54,13 | 53,46 | 53,54 | -0,24% | 318,00 |
| 23.01.2024 | 53,48 | 54,21 | 53,03 | 53,67 | 0,32% | 205,00 |
| 22.01.2024 | 53,22 | 53,66 | 53,00 | 53,50 | 0,75% | 167,00 |
| 19.01.2024 | 52,38 | 53,22 | 52,19 | 53,10 | 1,70% | 75,00 |
| 18.01.2024 | 51,32 | 52,34 | 51,17 | 52,21 | 1,20% | 413,00 |
| 17.01.2024 | 51,93 | 52,40 | 51,34 | 51,59 | -0,33% | 20,00 |
| 16.01.2024 | 51,43 | 52,68 | 51,16 | 51,76 | 0,64% | 930,00 |
| 15.01.2024 | 51,99 | 52,00 | 51,11 | 51,43 | -1,08% | 388,00 |
| 12.01.2024 | 51,17 | 52,18 | 51,17 | 51,99 | 0,85% | 50,00 |
| 11.01.2024 | 51,85 | 52,19 | 51,38 | 51,55 | -0,83% | 37,00 |
| 10.01.2024 | 51,61 | 52,00 | 51,00 | 51,98 | 0,72% | - |
| 09.01.2024 | 51,38 | 51,87 | 51,38 | 51,61 | -0,19% | - |
| 08.01.2024 | 51,10 | 51,80 | 50,58 | 51,71 | 1,63% | 13,00 |
| 05.01.2024 | 51,68 | 51,68 | 50,68 | 50,88 | -0,61% | 195,00 |
| 04.01.2024 | 51,26 | 51,92 | 51,17 | 51,19 | -0,02% | 15,00 |
| 03.01.2024 | 52,05 | 52,05 | 51,14 | 51,20 | -1,78% | 22,00 |
| 02.01.2024 | 52,62 | 52,90 | 51,72 | 52,13 | -1,01% | 12,00 |
| 29.12.2023 | 52,60 | 52,79 | 52,49 | 52,66 | 0,19% | 10,00 |
| 28.12.2023 | 52,31 | 52,65 | 51,89 | 52,56 | 1,04% | 56,00 |
| 27.12.2023 | 51,79 | 52,58 | 51,71 | 52,02 | 0,41% | 42,00 |
| 22.12.2023 | 51,04 | 51,94 | 50,67 | 51,81 | 1,69% | 222,00 |
| 21.12.2023 | 50,26 | 51,00 | 50,20 | 50,95 | 0,97% | 4,00 |
| 20.12.2023 | 50,78 | 51,26 | 50,43 | 50,46 | -0,57% | 33,00 |
| 19.12.2023 | 50,46 | 50,83 | 50,24 | 50,75 | 0,12% | 5,00 |
| 18.12.2023 | 50,25 | 50,89 | 49,55 | 50,69 | 1,29% | 8,00 |
| 15.12.2023 | 50,98 | 51,69 | 49,86 | 50,05 | -1,91% | 20,00 |
| 14.12.2023 | 51,86 | 52,61 | 50,91 | 51,02 | -1,51% | - |
| 13.12.2023 | 50,48 | 51,94 | 50,07 | 51,80 | 2,61% | 175,00 |
| 12.12.2023 | 50,36 | 50,53 | 49,91 | 50,48 | 0,24% | 25,00 |
| 11.12.2023 | 50,10 | 51,00 | 50,10 | 50,36 | 0,55% | 120,00 |
| 08.12.2023 | 50,14 | 50,77 | 49,86 | 50,09 | -0,47% | 150,00 |
| 07.12.2023 | 52,03 | 52,11 | 50,08 | 50,32 | -2,99% | 220,00 |
| 06.12.2023 | 51,60 | 52,18 | 51,47 | 51,87 | 0,68% | 2,00 |
| 05.12.2023 | 51,89 | 51,99 | 51,26 | 51,52 | -0,77% | 15,00 |
| 04.12.2023 | 51,60 | 52,23 | 51,26 | 51,92 | 1,13% | 50,00 |
| 01.12.2023 | 51,24 | 51,74 | 51,16 | 51,34 | 0,31% | 120,00 |
| 30.11.2023 | 50,96 | 51,33 | 50,60 | 51,18 | 0,69% | 10,00 |
| 29.11.2023 | 50,18 | 51,10 | 50,18 | 50,83 | 0,93% | 5,00 |
| 28.11.2023 | 50,46 | 50,87 | 50,08 | 50,36 | 0,22% | 159,00 |
| 27.11.2023 | 50,57 | 50,58 | 50,23 | 50,25 | -0,51% | 7,00 |