219,475€
-0,13%
Echtzeit-Aktienkurs SNOWFLAKE INC. DL-,0001
Bid:
Ask:
Aktienkurse zur SNOWFLAKE INC. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 219,00 | 222,15 | 217,15 | 220,40 | 0,30% | 2.356,00 |
| 18.11.2025 | 215,30 | 221,00 | 212,25 | 219,75 | 0,78% | 2.185,00 |
| 17.11.2025 | 221,95 | 224,05 | 216,55 | 218,05 | -1,60% | 1.414,00 |
| 14.11.2025 | 219,55 | 223,40 | 209,55 | 221,60 | 0,20% | 3.352,00 |
| 13.11.2025 | 232,75 | 233,55 | 219,25 | 221,15 | -4,96% | 2.752,00 |
| 12.11.2025 | 234,40 | 237,75 | 230,85 | 232,70 | -0,98% | 646,00 |
| 11.11.2025 | 235,10 | 235,90 | 229,25 | 235,00 | 0,64% | 1.724,00 |
| 10.11.2025 | 229,75 | 236,00 | 229,75 | 233,50 | 2,71% | 2.054,00 |
| 07.11.2025 | 229,05 | 231,15 | 220,30 | 227,35 | -0,94% | 3.948,00 |
| 06.11.2025 | 228,75 | 240,65 | 226,35 | 229,50 | 0,09% | 2.063,00 |
| 05.11.2025 | 228,80 | 233,95 | 228,05 | 229,30 | -0,86% | 1.816,00 |
| 04.11.2025 | 235,60 | 240,85 | 229,05 | 231,30 | -4,30% | 6.171,00 |
| 03.11.2025 | 239,90 | 244,35 | 237,30 | 241,70 | 1,15% | 2.171,00 |
| 31.10.2025 | 239,00 | 239,95 | 230,80 | 238,95 | 0,57% | 2.012,00 |
| 30.10.2025 | 230,95 | 237,60 | 228,55 | 237,60 | 1,97% | 815,00 |
| 29.10.2025 | 231,65 | 233,40 | 227,30 | 233,00 | 2,35% | 4.385,00 |
| 28.10.2025 | 228,95 | 232,50 | 227,35 | 227,65 | -1,00% | 2.735,00 |
| 27.10.2025 | 225,00 | 230,00 | 224,25 | 229,95 | 3,28% | 4.683,00 |
| 24.10.2025 | 218,65 | 223,35 | 217,05 | 222,65 | 2,60% | 2.809,00 |
| 23.10.2025 | 207,05 | 217,00 | 207,05 | 217,00 | 3,63% | 1.580,00 |
| 22.10.2025 | 214,35 | 214,60 | 205,45 | 209,40 | -1,67% | 1.940,00 |
| 21.10.2025 | 211,05 | 214,20 | 209,05 | 212,95 | 0,80% | 1.053,00 |
| 20.10.2025 | 205,90 | 211,80 | 205,90 | 211,25 | 2,55% | 2.481,00 |
| 17.10.2025 | 202,55 | 206,35 | 195,20 | 206,00 | 0,15% | 3.377,00 |
| 16.10.2025 | 206,95 | 221,70 | 203,15 | 205,70 | -0,58% | 3.940,00 |
| 15.10.2025 | 207,25 | 210,75 | 206,85 | 206,90 | -0,60% | 1.644,00 |
| 14.10.2025 | 212,05 | 212,05 | 206,00 | 208,15 | -2,57% | 2.080,00 |
| 13.10.2025 | 210,00 | 214,80 | 210,00 | 213,65 | 2,30% | 2.197,00 |
| 10.10.2025 | 218,65 | 220,40 | 207,80 | 208,85 | -3,82% | 5.599,00 |
| 09.10.2025 | 214,85 | 219,50 | 211,35 | 217,15 | 1,21% | 4.068,00 |
| 08.10.2025 | 203,60 | 216,60 | 200,20 | 214,55 | 5,87% | 3.549,00 |
| 07.10.2025 | 208,60 | 209,35 | 197,76 | 202,65 | -1,96% | 2.481,00 |
| 06.10.2025 | 201,50 | 209,70 | 200,40 | 206,70 | 3,61% | 2.798,00 |
| 03.10.2025 | 205,85 | 207,45 | 199,28 | 199,50 | -2,73% | 1.960,00 |
| 02.10.2025 | 197,62 | 205,45 | 195,52 | 205,10 | 4,72% | 1.959,00 |
| 01.10.2025 | 192,02 | 197,38 | 188,92 | 195,86 | 1,88% | 1.513,00 |
| 30.09.2025 | 192,66 | 192,88 | 189,00 | 192,24 | -0,90% | 1.080,00 |
| 29.09.2025 | 191,30 | 196,08 | 191,30 | 193,98 | 1,30% | 1.059,00 |
| 26.09.2025 | 188,44 | 193,20 | 188,44 | 191,50 | 0,70% | 796,00 |
| 25.09.2025 | 190,56 | 191,84 | 185,66 | 190,16 | 0,52% | 1.720,00 |
| 24.09.2025 | 191,82 | 193,14 | 189,06 | 189,18 | -0,19% | 2.816,00 |
| 23.09.2025 | 195,02 | 195,50 | 189,32 | 189,54 | -2,49% | 2.153,00 |
| 22.09.2025 | 197,46 | 197,46 | 191,36 | 194,38 | -0,98% | 4.066,00 |
| 19.09.2025 | 189,52 | 197,00 | 188,04 | 196,30 | 4,19% | 2.049,00 |
| 18.09.2025 | 185,58 | 188,40 | 185,20 | 188,40 | 2,16% | 4.120,00 |
| 17.09.2025 | 183,28 | 184,58 | 181,16 | 184,42 | 0,95% | 1.579,00 |
| 16.09.2025 | 192,00 | 193,04 | 182,06 | 182,68 | -4,83% | 3.118,00 |
| 15.09.2025 | 187,16 | 194,32 | 187,16 | 191,96 | 1,63% | 1.365,00 |
| 12.09.2025 | 192,58 | 192,58 | 188,10 | 188,88 | -1,21% | 1.241,00 |
| 11.09.2025 | 192,12 | 194,56 | 191,20 | 191,20 | -1,11% | 689,00 |
| 10.09.2025 | 197,22 | 197,94 | 191,50 | 193,34 | 0,44% | 2.161,00 |
| 09.09.2025 | 193,58 | 194,18 | 189,56 | 192,50 | 0,16% | 1.028,00 |
| 08.09.2025 | 193,76 | 196,54 | 192,20 | 192,20 | 0,01% | 1.167,00 |
| 05.09.2025 | 191,00 | 193,00 | 188,94 | 192,18 | 0,36% | 1.620,00 |
| 04.09.2025 | 193,98 | 194,66 | 184,98 | 191,50 | -2,67% | 5.119,00 |
| 03.09.2025 | 200,25 | 202,70 | 195,38 | 196,76 | -1,72% | 2.714,00 |
| 02.09.2025 | 200,45 | 204,00 | 196,26 | 200,20 | -0,99% | 5.796,00 |
| 01.09.2025 | 205,05 | 205,55 | 200,50 | 202,20 | -0,47% | 2.055,00 |
| 29.08.2025 | 207,50 | 209,45 | 199,66 | 203,15 | -0,42% | 6.960,00 |
| 28.08.2025 | 194,00 | 213,55 | 189,34 | 204,00 | 18,41% | 28.727,00 |
| 27.08.2025 | 175,68 | 176,96 | 169,64 | 172,28 | 3,19% | 11.537,00 |
| 26.08.2025 | 167,02 | 168,88 | 166,08 | 166,96 | -0,86% | 2.284,00 |
| 25.08.2025 | 169,68 | 170,70 | 167,60 | 168,40 | 0,00% | 3.329,00 |
| 22.08.2025 | 168,86 | 170,98 | 166,10 | 168,40 | 0,27% | 1.200,00 |
| 21.08.2025 | 168,64 | 169,08 | 164,94 | 167,94 | 0,70% | 1.717,00 |
| 20.08.2025 | 165,68 | 170,26 | 163,06 | 166,78 | 0,49% | 1.271,00 |
| 19.08.2025 | 168,62 | 170,98 | 164,50 | 165,96 | -2,10% | 1.080,00 |
| 18.08.2025 | 170,00 | 171,46 | 168,20 | 169,52 | -0,57% | 1.783,00 |
| 15.08.2025 | 166,16 | 171,02 | 166,16 | 170,50 | 1,78% | 1.805,00 |
| 14.08.2025 | 169,58 | 169,58 | 166,10 | 167,52 | -0,11% | 1.673,00 |
| 13.08.2025 | 164,14 | 169,10 | 164,02 | 167,70 | 1,44% | 2.576,00 |
| 12.08.2025 | 165,90 | 167,16 | 161,70 | 165,32 | 0,19% | 1.498,00 |
| 11.08.2025 | 166,02 | 169,46 | 165,00 | 165,00 | 0,15% | 1.927,00 |
| 08.08.2025 | 177,00 | 177,88 | 164,68 | 164,76 | -6,40% | 3.090,00 |
| 07.08.2025 | 182,06 | 188,70 | 172,94 | 176,02 | -2,12% | 1.547,00 |
| 06.08.2025 | 177,92 | 180,56 | 177,02 | 179,84 | 1,18% | 625,00 |
| 05.08.2025 | 180,98 | 183,34 | 176,98 | 177,74 | -1,49% | 928,00 |
| 04.08.2025 | 176,00 | 181,46 | 176,00 | 180,42 | 1,75% | 1.547,00 |
| 01.08.2025 | 195,28 | 195,28 | 175,14 | 177,32 | -9,56% | 4.303,00 |
| 31.07.2025 | 195,00 | 200,95 | 194,12 | 196,06 | 2,00% | 7.172,00 |
| 30.07.2025 | 190,88 | 193,42 | 188,46 | 192,22 | 1,46% | 2.272,00 |
| 29.07.2025 | 187,22 | 191,42 | 187,22 | 189,46 | 0,18% | 2.817,00 |
| 28.07.2025 | 189,28 | 190,32 | 187,36 | 189,12 | 0,83% | 3.273,00 |
| 25.07.2025 | 182,38 | 188,48 | 182,00 | 187,56 | 2,96% | 1.148,00 |
| 24.07.2025 | 183,20 | 183,20 | 180,46 | 182,16 | 0,83% | 1.201,00 |
| 23.07.2025 | 180,10 | 182,36 | 179,98 | 180,66 | -0,79% | 1.521,00 |
| 22.07.2025 | 183,14 | 184,56 | 181,16 | 182,10 | -1,58% | 970,00 |
| 21.07.2025 | 185,66 | 187,84 | 184,12 | 185,02 | -0,56% | 2.306,00 |
| 18.07.2025 | 182,02 | 186,70 | 182,00 | 186,06 | 1,43% | 1.550,00 |
| 17.07.2025 | 183,26 | 184,34 | 181,48 | 183,44 | 0,66% | 1.380,00 |
| 16.07.2025 | 181,50 | 184,10 | 180,00 | 182,24 | -1,24% | 1.074,00 |
| 15.07.2025 | 184,82 | 185,08 | 182,88 | 184,52 | 0,97% | 553,00 |
| 14.07.2025 | 179,36 | 184,00 | 177,34 | 182,74 | 1,61% | 1.538,00 |
| 11.07.2025 | 182,70 | 184,78 | 179,18 | 179,84 | -1,37% | 1.955,00 |
| 10.07.2025 | 187,42 | 189,72 | 182,34 | 182,34 | -3,86% | 1.837,00 |
| 09.07.2025 | 189,48 | 191,98 | 188,92 | 189,66 | -0,58% | 1.816,00 |
| 08.07.2025 | 192,94 | 193,98 | 189,22 | 190,76 | -0,69% | 2.097,00 |
| 07.07.2025 | 187,30 | 192,08 | 185,50 | 192,08 | 2,79% | 1.539,00 |
| 04.07.2025 | 186,86 | 187,84 | 186,00 | 186,86 | -1,18% | 562,00 |
| 03.07.2025 | 183,80 | 189,10 | 183,80 | 189,10 | 3,25% | 685,00 |