57,080€
-0,62%
Echtzeit-Aktienkurs Nasdaq
Bid:
Ask:
Aktienkurse zur Nasdaq Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 57,43 | 57,60 | 56,95 | 57,02 | -0,73% | 69,00 |
| 22.04.2024 | 56,96 | 57,53 | 56,52 | 57,44 | 1,32% | 451,00 |
| 19.04.2024 | 56,17 | 56,78 | 55,97 | 56,69 | 0,40% | 240,00 |
| 18.04.2024 | 56,33 | 56,75 | 56,09 | 56,46 | 0,35% | 487,00 |
| 17.04.2024 | 56,59 | 57,03 | 56,23 | 56,27 | -0,42% | 153,00 |
| 16.04.2024 | 56,45 | 57,08 | 56,26 | 56,51 | -0,23% | 636,00 |
| 15.04.2024 | 57,67 | 58,52 | 56,50 | 56,64 | -2,02% | 1.512,00 |
| 12.04.2024 | 59,11 | 59,56 | 57,34 | 57,81 | -1,77% | 1.089,00 |
| 11.04.2024 | 58,64 | 59,53 | 58,23 | 58,85 | 0,21% | 2.002,00 |
| 10.04.2024 | 58,45 | 59,12 | 57,69 | 58,72 | 0,38% | 2.241,00 |
| 09.04.2024 | 57,22 | 58,93 | 57,22 | 58,50 | 2,17% | 2.715,00 |
| 08.04.2024 | 57,21 | 57,56 | 56,92 | 57,26 | 0,05% | 603,00 |
| 05.04.2024 | 56,45 | 57,27 | 56,29 | 57,23 | 1,54% | 537,00 |
| 04.04.2024 | 56,87 | 57,53 | 56,13 | 56,36 | -0,83% | 195,00 |
| 03.04.2024 | 56,29 | 57,64 | 56,11 | 56,83 | -0,26% | 719,00 |
| 02.04.2024 | 58,01 | 58,29 | 56,57 | 56,98 | -2,39% | 653,00 |
| 28.03.2024 | 58,17 | 58,82 | 58,12 | 58,37 | 0,31% | 931,00 |
| 27.03.2024 | 57,55 | 58,32 | 57,40 | 58,19 | 1,34% | 1.533,00 |
| 26.03.2024 | 56,29 | 57,95 | 56,16 | 57,42 | 1,92% | 3.121,00 |
| 25.03.2024 | 56,94 | 57,26 | 56,28 | 56,34 | -1,23% | 658,00 |
| 22.03.2024 | 56,76 | 57,53 | 56,57 | 57,04 | 0,88% | 3.545,00 |
| 21.03.2024 | 55,90 | 57,96 | 55,86 | 56,54 | 1,40% | 1.110,00 |
| 20.03.2024 | 55,97 | 56,78 | 54,91 | 55,76 | -0,21% | 1.844,00 |
| 19.03.2024 | 55,46 | 57,64 | 55,16 | 55,88 | 0,76% | 3.560,00 |
| 18.03.2024 | 54,80 | 55,88 | 54,66 | 55,46 | 1,22% | 1.668,00 |
| 15.03.2024 | 54,00 | 54,97 | 53,01 | 54,79 | 1,46% | 679,00 |
| 14.03.2024 | 54,48 | 54,90 | 53,52 | 54,00 | -0,72% | 1.103,00 |
| 13.03.2024 | 54,48 | 54,72 | 54,06 | 54,39 | -0,55% | 1.170,00 |
| 12.03.2024 | 54,94 | 55,41 | 54,67 | 54,69 | -0,46% | 966,00 |
| 11.03.2024 | 54,79 | 55,26 | 54,42 | 54,94 | 0,11% | 703,00 |
| 08.03.2024 | 54,00 | 55,33 | 53,62 | 54,88 | 1,63% | 3.968,00 |
| 07.03.2024 | 53,02 | 54,08 | 52,84 | 54,00 | 1,69% | 1.605,00 |
| 06.03.2024 | 52,66 | 53,12 | 52,00 | 53,10 | 1,26% | 1.891,00 |
| 05.03.2024 | 52,37 | 53,81 | 52,24 | 52,44 | -0,08% | 2.752,00 |
| 04.03.2024 | 52,05 | 52,62 | 51,74 | 52,48 | 0,69% | 2.055,00 |
| 01.03.2024 | 52,07 | 52,34 | 51,36 | 52,12 | 0,15% | 683,00 |
| 29.02.2024 | 51,97 | 52,48 | 51,70 | 52,04 | 0,13% | 1.023,00 |
| 28.02.2024 | 52,03 | 52,34 | 51,76 | 51,97 | -0,06% | 1.115,00 |
| 27.02.2024 | 51,70 | 52,11 | 51,52 | 52,00 | 0,41% | 318,00 |
| 26.02.2024 | 52,42 | 52,42 | 51,47 | 51,79 | -1,05% | 1.673,00 |
| 23.02.2024 | 52,08 | 52,48 | 51,70 | 52,34 | 0,11% | 983,00 |
| 22.02.2024 | 51,85 | 52,56 | 51,51 | 52,28 | 0,97% | 1.035,00 |
| 21.02.2024 | 51,35 | 51,81 | 50,71 | 51,78 | 0,78% | 813,00 |
| 20.02.2024 | 51,50 | 51,54 | 50,65 | 51,38 | -0,17% | 825,00 |
| 19.02.2024 | 51,45 | 51,72 | 51,22 | 51,47 | 0,08% | 314,00 |
| 16.02.2024 | 51,74 | 51,80 | 51,10 | 51,43 | -0,10% | 999,00 |
| 15.02.2024 | 52,11 | 52,34 | 51,14 | 51,48 | -1,00% | 2.432,00 |
| 14.02.2024 | 51,95 | 52,61 | 51,60 | 52,00 | -0,04% | 366,00 |
| 13.02.2024 | 52,75 | 52,99 | 51,54 | 52,02 | -1,29% | 786,00 |
| 12.02.2024 | 53,28 | 53,28 | 52,60 | 52,70 | -0,68% | 822,00 |
| 09.02.2024 | 52,63 | 53,18 | 52,52 | 53,06 | 0,76% | 695,00 |
| 08.02.2024 | 52,80 | 53,12 | 52,62 | 52,66 | -0,27% | 705,00 |
| 07.02.2024 | 52,37 | 52,98 | 52,08 | 52,80 | 0,86% | 936,00 |
| 06.02.2024 | 51,82 | 52,50 | 51,80 | 52,35 | 0,40% | 799,00 |
| 05.02.2024 | 52,35 | 52,66 | 51,90 | 52,14 | -0,69% | 1.003,00 |
| 02.02.2024 | 52,52 | 53,17 | 52,20 | 52,50 | -0,08% | 587,00 |
| 01.02.2024 | 53,52 | 53,84 | 51,86 | 52,54 | -1,72% | 899,00 |
| 31.01.2024 | 54,02 | 55,81 | 52,82 | 53,46 | -0,87% | 4.083,00 |
| 30.01.2024 | 53,78 | 54,14 | 53,40 | 53,93 | 0,32% | 1.913,00 |
| 29.01.2024 | 54,11 | 54,28 | 53,24 | 53,76 | -0,41% | 722,00 |
| 26.01.2024 | 53,69 | 54,07 | 53,36 | 53,98 | 0,30% | 1.060,00 |
| 25.01.2024 | 53,60 | 53,87 | 53,00 | 53,82 | 0,54% | 1.568,00 |
| 24.01.2024 | 54,04 | 54,04 | 53,44 | 53,53 | -0,54% | 946,00 |
| 23.01.2024 | 53,28 | 54,22 | 53,14 | 53,82 | 0,75% | 1.630,00 |
| 22.01.2024 | 53,48 | 53,66 | 52,98 | 53,42 | 0,60% | 1.742,00 |
| 19.01.2024 | 52,19 | 53,22 | 52,08 | 53,10 | 1,45% | 984,00 |
| 18.01.2024 | 51,45 | 52,34 | 51,22 | 52,34 | 1,45% | 519,00 |
| 17.01.2024 | 51,83 | 51,99 | 51,28 | 51,59 | -0,67% | 926,00 |
| 16.01.2024 | 51,47 | 52,70 | 51,32 | 51,94 | 0,93% | 1.684,00 |
| 15.01.2024 | 51,90 | 52,00 | 51,22 | 51,46 | -1,02% | 1.029,00 |
| 12.01.2024 | 51,51 | 52,18 | 51,26 | 51,99 | 0,87% | 1.336,00 |
| 11.01.2024 | 51,89 | 52,20 | 51,36 | 51,54 | -0,69% | 2.223,00 |
| 10.01.2024 | 51,53 | 51,92 | 51,26 | 51,90 | 0,62% | 164,00 |
| 09.01.2024 | 51,69 | 51,87 | 51,42 | 51,58 | -0,27% | 518,00 |
| 08.01.2024 | 50,66 | 51,80 | 50,42 | 51,72 | 1,67% | 817,00 |
| 05.01.2024 | 51,23 | 51,60 | 50,66 | 50,87 | -0,68% | 970,00 |
| 04.01.2024 | 51,28 | 51,94 | 51,19 | 51,22 | -0,12% | 2.301,00 |
| 03.01.2024 | 51,82 | 52,12 | 51,14 | 51,28 | -1,42% | 474,00 |
| 02.01.2024 | 52,78 | 52,98 | 51,72 | 52,02 | -1,23% | 1.291,00 |
| 29.12.2023 | 52,64 | 52,94 | 52,42 | 52,67 | 0,10% | 216,00 |
| 28.12.2023 | 52,21 | 52,78 | 51,92 | 52,62 | 0,82% | 1.608,00 |
| 27.12.2023 | 52,23 | 52,42 | 51,78 | 52,19 | 0,75% | 3.592,00 |
| 22.12.2023 | 50,85 | 51,90 | 50,54 | 51,80 | 1,65% | 1.669,00 |
| 21.12.2023 | 50,68 | 50,98 | 50,20 | 50,96 | 1,01% | 534,00 |
| 20.12.2023 | 50,64 | 51,26 | 50,45 | 50,45 | -0,61% | 845,00 |
| 19.12.2023 | 50,68 | 50,90 | 50,24 | 50,76 | 0,08% | 1.062,00 |
| 18.12.2023 | 49,87 | 50,89 | 49,10 | 50,72 | 0,94% | 1.730,00 |
| 15.12.2023 | 51,08 | 51,69 | 50,04 | 50,25 | -1,55% | 1.236,00 |
| 14.12.2023 | 51,54 | 52,61 | 50,91 | 51,04 | -1,54% | 1.421,00 |
| 13.12.2023 | 50,26 | 51,84 | 50,04 | 51,84 | 3,41% | 2.112,00 |
| 12.12.2023 | 50,36 | 50,60 | 49,91 | 50,13 | -0,44% | 1.408,00 |
| 11.12.2023 | 50,70 | 51,20 | 50,11 | 50,35 | 0,48% | 3.520,00 |
| 08.12.2023 | 50,23 | 50,80 | 49,79 | 50,11 | -0,10% | 3.253,00 |
| 07.12.2023 | 51,63 | 52,08 | 50,08 | 50,16 | -3,32% | 5.028,00 |
| 06.12.2023 | 51,67 | 52,19 | 51,43 | 51,88 | 0,48% | 884,00 |
| 05.12.2023 | 51,77 | 52,04 | 51,25 | 51,63 | -0,52% | 419,00 |
| 04.12.2023 | 51,60 | 52,24 | 51,14 | 51,90 | 1,05% | 1.477,00 |
| 01.12.2023 | 51,23 | 51,78 | 51,00 | 51,36 | 0,08% | 1.334,00 |
| 30.11.2023 | 50,93 | 51,38 | 50,60 | 51,32 | 1,10% | 898,00 |
| 29.11.2023 | 50,61 | 51,10 | 50,48 | 50,76 | 0,32% | 837,00 |