67,050€
-7,08%
Echtzeit-Aktienkurs Nasdaq
Bid:
Ask:
Aktienkurse zur Nasdaq Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 69,22 | 70,24 | 66,46 | 66,98 | -7,19% | 31,00 |
| 02.04.2025 | 70,37 | 72,26 | 68,80 | 72,16 | 2,45% | 97,00 |
| 01.04.2025 | 70,15 | 71,28 | 69,59 | 70,44 | 0,36% | 50,00 |
| 31.03.2025 | 69,26 | 70,31 | 67,57 | 70,18 | 1,50% | 528,00 |
| 28.03.2025 | 70,87 | 71,50 | 69,04 | 69,15 | -2,12% | 250,00 |
| 27.03.2025 | 72,08 | 72,20 | 70,64 | 70,65 | -2,01% | 8,00 |
| 26.03.2025 | 72,08 | 72,69 | 71,67 | 72,10 | -0,06% | 8,00 |
| 25.03.2025 | 71,72 | 72,39 | 71,36 | 72,14 | 0,77% | 65,00 |
| 24.03.2025 | 69,65 | 71,92 | 69,65 | 71,59 | 2,53% | - |
| 21.03.2025 | 70,97 | 71,23 | 69,61 | 69,83 | -1,48% | 98,00 |
| 20.03.2025 | 70,43 | 71,21 | 69,72 | 70,88 | 1,33% | - |
| 19.03.2025 | 68,69 | 70,55 | 68,63 | 69,95 | 2,01% | 102,00 |
| 18.03.2025 | 68,02 | 68,90 | 67,65 | 68,57 | 0,82% | - |
| 17.03.2025 | 67,04 | 68,64 | 66,87 | 68,01 | 1,28% | 23,00 |
| 14.03.2025 | 66,66 | 68,01 | 66,18 | 67,15 | 0,77% | - |
| 13.03.2025 | 67,03 | 68,14 | 66,11 | 66,63 | -0,55% | 2.059,00 |
| 12.03.2025 | 66,26 | 68,21 | 65,96 | 67,00 | 1,67% | 115,00 |
| 11.03.2025 | 67,62 | 67,65 | 65,87 | 65,90 | -1,96% | 989,00 |
| 10.03.2025 | 68,75 | 70,35 | 66,25 | 67,22 | -2,35% | 367,00 |
| 07.03.2025 | 70,76 | 71,76 | 67,54 | 68,84 | -2,49% | 18,00 |
| 06.03.2025 | 73,36 | 74,21 | 69,91 | 70,60 | -3,40% | 44,00 |
| 05.03.2025 | 74,82 | 76,13 | 72,29 | 73,09 | -1,55% | - |
| 04.03.2025 | 78,28 | 78,52 | 73,79 | 74,24 | -5,02% | 230,00 |
| 03.03.2025 | 79,85 | 79,85 | 77,81 | 78,16 | -2,02% | 60,00 |
| 28.02.2025 | 78,27 | 79,81 | 77,22 | 79,77 | 2,77% | 4,00 |
| 27.02.2025 | 76,00 | 79,25 | 76,00 | 77,62 | 1,73% | 148,00 |
| 26.02.2025 | 75,81 | 76,68 | 75,45 | 76,30 | 0,81% | 10,00 |
| 25.02.2025 | 76,82 | 77,02 | 75,07 | 75,69 | -0,92% | 7,00 |
| 24.02.2025 | 77,23 | 78,23 | 76,15 | 76,39 | -1,45% | 2.215,00 |
| 21.02.2025 | 78,79 | 79,16 | 77,48 | 77,51 | -1,41% | 209,00 |
| 20.02.2025 | 79,05 | 79,50 | 77,89 | 78,62 | -0,78% | 35,00 |
| 19.02.2025 | 77,35 | 79,33 | 77,20 | 79,24 | 1,94% | 27,00 |
| 18.02.2025 | 77,25 | 78,36 | 77,15 | 77,73 | 0,44% | 279,00 |
| 17.02.2025 | 77,33 | 78,75 | 76,92 | 77,39 | 0,37% | 240,00 |
| 14.02.2025 | 77,97 | 78,54 | 77,09 | 77,11 | -1,26% | 100,00 |
| 13.02.2025 | 76,98 | 78,20 | 76,53 | 78,09 | 1,60% | 70,00 |
| 12.02.2025 | 77,66 | 78,51 | 76,63 | 76,86 | -0,74% | 584,00 |
| 11.02.2025 | 78,35 | 79,55 | 76,99 | 77,43 | -1,70% | 182,00 |
| 10.02.2025 | 80,56 | 81,16 | 78,60 | 78,77 | -1,80% | 153,00 |
| 07.02.2025 | 80,77 | 81,41 | 80,20 | 80,21 | -0,45% | 538,00 |
| 06.02.2025 | 79,41 | 81,16 | 79,41 | 80,57 | 1,17% | 341,00 |
| 05.02.2025 | 78,79 | 79,85 | 78,33 | 79,64 | 1,10% | 137,00 |
| 04.02.2025 | 79,85 | 79,91 | 78,37 | 78,77 | -1,04% | 33,00 |
| 03.02.2025 | 78,64 | 80,06 | 78,63 | 79,60 | 0,22% | 2.049,00 |
| 31.01.2025 | 78,77 | 79,86 | 78,77 | 79,42 | 0,54% | 632,00 |
| 30.01.2025 | 78,26 | 79,33 | 77,54 | 78,99 | 0,53% | 227,00 |
| 29.01.2025 | 77,84 | 79,45 | 73,46 | 78,58 | 0,85% | 168,00 |
| 28.01.2025 | 77,13 | 78,96 | 77,09 | 77,91 | 0,46% | 15,00 |
| 27.01.2025 | 77,29 | 77,59 | 75,85 | 77,55 | 0,31% | 5,00 |
| 24.01.2025 | 77,88 | 77,88 | 76,94 | 77,31 | -0,59% | 3,00 |
| 23.01.2025 | 77,61 | 77,94 | 77,09 | 77,77 | 0,02% | 46,00 |
| 22.01.2025 | 76,57 | 77,77 | 75,90 | 77,75 | 1,42% | 25,00 |
| 21.01.2025 | 76,34 | 76,93 | 76,16 | 76,66 | 0,42% | 1.348,00 |
| 20.01.2025 | 76,61 | 76,94 | 76,21 | 76,34 | -0,53% | 49,00 |
| 17.01.2025 | 75,78 | 77,49 | 75,65 | 76,75 | 0,83% | 30,00 |
| 16.01.2025 | 74,86 | 76,25 | 74,81 | 76,12 | 1,85% | 145,00 |
| 15.01.2025 | 74,11 | 75,20 | 74,08 | 74,74 | 0,86% | 3,00 |
| 14.01.2025 | 74,55 | 74,83 | 73,93 | 74,10 | -0,64% | 277,00 |
| 13.01.2025 | 74,02 | 74,78 | 73,82 | 74,58 | 0,75% | 82,00 |
| 10.01.2025 | 76,00 | 76,59 | 73,69 | 74,03 | -2,59% | 3,00 |
| 09.01.2025 | 75,68 | 76,53 | 75,63 | 76,00 | 0,53% | 23,00 |
| 08.01.2025 | 73,70 | 75,98 | 73,38 | 75,60 | 2,47% | 2,00 |
| 07.01.2025 | 74,30 | 74,84 | 73,45 | 73,78 | -0,21% | 10,00 |
| 06.01.2025 | 75,96 | 76,25 | 73,89 | 73,93 | -2,61% | - |
| 03.01.2025 | 75,66 | 76,09 | 75,17 | 75,92 | 0,63% | 3,00 |
| 02.01.2025 | 75,09 | 76,05 | 74,59 | 75,44 | 0,60% | 87,00 |
| 30.12.2024 | 75,56 | 75,83 | 74,75 | 74,99 | -0,06% | 163,00 |
| 27.12.2024 | 75,92 | 76,02 | 74,99 | 75,04 | 0,21% | - |
| 23.12.2024 | 74,62 | 75,33 | 74,26 | 74,88 | 0,37% | - |
| 20.12.2024 | 74,69 | 75,37 | 73,95 | 74,61 | -0,10% | 376,00 |
| 19.12.2024 | 75,00 | 75,56 | 74,57 | 74,68 | -0,42% | 330,00 |
| 18.12.2024 | 75,83 | 76,46 | 74,54 | 75,00 | -1,10% | 3,00 |
| 17.12.2024 | 76,76 | 76,88 | 75,66 | 75,83 | -1,21% | 24,00 |
| 16.12.2024 | 76,70 | 77,55 | 76,19 | 76,76 | 0,58% | 6,00 |
| 13.12.2024 | 77,55 | 77,55 | 76,14 | 76,32 | -1,41% | - |
| 12.12.2024 | 77,75 | 78,10 | 77,03 | 77,41 | -0,43% | 25,00 |
| 11.12.2024 | 76,66 | 77,75 | 76,03 | 77,74 | 1,40% | - |
| 10.12.2024 | 75,64 | 76,95 | 75,19 | 76,67 | 1,35% | - |
| 09.12.2024 | 77,07 | 77,29 | 75,46 | 75,65 | -1,54% | 100,00 |
| 06.12.2024 | 76,45 | 76,94 | 76,38 | 76,83 | 0,03% | - |
| 05.12.2024 | 76,88 | 77,57 | 76,35 | 76,80 | -0,09% | - |
| 04.12.2024 | 77,02 | 77,70 | 76,59 | 76,87 | -0,20% | - |
| 03.12.2024 | 78,10 | 78,31 | 76,81 | 77,03 | -1,38% | 210,00 |
| 02.12.2024 | 78,08 | 79,46 | 77,72 | 78,11 | -0,54% | 1.598,00 |
| 29.11.2024 | 79,45 | 79,45 | 77,95 | 78,53 | -1,16% | 98,00 |
| 28.11.2024 | 78,76 | 79,50 | 78,74 | 79,45 | 0,86% | - |
| 27.11.2024 | 78,79 | 79,33 | 78,36 | 78,77 | -0,45% | 10,00 |
| 26.11.2024 | 77,75 | 79,28 | 77,34 | 79,13 | 1,79% | 15,00 |
| 25.11.2024 | 77,94 | 78,61 | 77,24 | 77,74 | -0,24% | 923,00 |
| 22.11.2024 | 77,38 | 78,27 | 77,10 | 77,93 | 0,74% | - |
| 21.11.2024 | 75,92 | 77,41 | 75,82 | 77,36 | 1,94% | 30,00 |
| 20.11.2024 | 75,81 | 76,90 | 75,39 | 75,89 | 0,11% | - |
| 19.11.2024 | 75,33 | 75,91 | 74,69 | 75,81 | 0,62% | 12,00 |
| 18.11.2024 | 74,67 | 75,59 | 74,11 | 75,34 | 0,96% | 243,00 |
| 15.11.2024 | 74,55 | 75,00 | 73,57 | 74,63 | 0,09% | 39,00 |
| 14.11.2024 | 75,84 | 76,50 | 74,15 | 74,56 | -1,71% | 36,00 |
| 13.11.2024 | 74,67 | 76,02 | 74,37 | 75,85 | 1,57% | 7,00 |
| 12.11.2024 | 74,67 | 75,75 | 74,40 | 74,68 | 0,01% | 130,00 |
| 11.11.2024 | 73,55 | 75,49 | 73,55 | 74,67 | 1,52% | 2,00 |
| 08.11.2024 | 72,72 | 74,46 | 72,49 | 73,55 | 1,17% | 7,00 |