82,450€
-1,43%
Echtzeit-Aktienkurs Nasdaq
Bid:
Ask:
Aktienkurse zur Nasdaq Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 83,60 | 84,65 | 82,55 | 82,65 | -1,20% | - |
| 13.10.2026 | 84,60 | 84,75 | 83,50 | 83,65 | -0,77% | 70,00 |
| 12.10.2026 | 83,85 | 84,75 | 83,65 | 84,30 | 0,78% | - |
| 09.10.2026 | 82,20 | 83,95 | 82,15 | 83,65 | 1,95% | 2,00 |
| 08.10.2026 | 82,00 | 82,35 | 81,25 | 82,05 | 1,05% | - |
| 07.10.2026 | 82,05 | 82,75 | 80,90 | 81,20 | -1,04% | 1,00 |
| 06.10.2026 | 82,50 | 83,40 | 81,95 | 82,05 | -0,30% | 25,00 |
| 05.10.2026 | 80,50 | 82,50 | 80,20 | 82,30 | 2,43% | - |
| 02.10.2026 | 81,75 | 82,20 | 79,70 | 80,35 | -1,77% | 13,00 |
| 01.10.2026 | 82,05 | 82,25 | 80,95 | 81,80 | 0,37% | 18,00 |
| 30.09.2026 | 81,00 | 82,20 | 80,55 | 81,50 | 0,68% | - |
| 29.09.2026 | 81,50 | 82,50 | 80,55 | 80,95 | -0,86% | - |
| 28.09.2026 | 82,15 | 82,20 | 80,95 | 81,65 | 0,31% | - |
| 25.09.2026 | 83,15 | 83,55 | 81,30 | 81,40 | -2,22% | 6,00 |
| 24.09.2026 | 83,90 | 84,30 | 83,00 | 83,25 | -1,25% | 200,00 |
| 23.09.2026 | 82,75 | 84,80 | 82,55 | 84,30 | 1,93% | 1,00 |
| 22.09.2026 | 82,55 | 83,25 | 81,65 | 82,70 | 0,73% | - |
| 21.09.2026 | 81,60 | 82,40 | 81,25 | 82,10 | 1,11% | 14,00 |
| 18.09.2026 | 79,65 | 81,30 | 79,30 | 81,20 | 2,14% | - |
| 17.09.2026 | 77,45 | 79,50 | 76,65 | 79,50 | 3,38% | 1,00 |
| 16.09.2026 | 77,55 | 77,85 | 76,65 | 76,90 | -0,65% | 100,00 |
| 15.09.2026 | 79,45 | 79,70 | 77,15 | 77,40 | -1,78% | 6,00 |
| 14.09.2026 | 79,15 | 80,60 | 78,70 | 78,80 | 0,06% | - |
| 11.09.2026 | 79,20 | 80,10 | 77,85 | 78,75 | -1,07% | 30,00 |
| 10.09.2026 | 81,20 | 81,40 | 79,30 | 79,60 | -2,09% | 29,00 |
| 09.09.2026 | 81,70 | 81,75 | 80,60 | 81,30 | -0,85% | 147,00 |
| 08.09.2026 | 84,20 | 84,20 | 81,45 | 82,00 | -2,55% | 105,00 |
| 07.09.2026 | 83,45 | 84,55 | 82,90 | 84,15 | 0,84% | 3,00 |
| 04.09.2026 | 84,90 | 85,15 | 83,10 | 83,45 | -1,24% | - |
| 03.09.2026 | 82,55 | 84,65 | 82,35 | 84,50 | 2,36% | - |
| 02.09.2026 | 84,50 | 84,75 | 81,70 | 82,55 | -1,96% | 2,00 |
| 01.09.2026 | 84,95 | 85,20 | 83,70 | 84,20 | -0,59% | - |
| 31.08.2026 | 85,55 | 85,75 | 83,50 | 84,70 | -1,28% | - |
| 28.08.2026 | 85,25 | 86,15 | 85,20 | 85,80 | -0,23% | 34,00 |
| 27.08.2026 | 85,05 | 86,60 | 84,65 | 86,00 | 0,82% | 225,00 |
| 26.08.2026 | 84,55 | 85,45 | 84,15 | 85,30 | 0,59% | - |
| 25.08.2026 | 84,80 | 85,15 | 83,35 | 84,80 | 0,00% | 4,00 |
| 24.08.2026 | 84,45 | 85,00 | 83,85 | 84,80 | 0,77% | - |
| 21.08.2026 | 83,90 | 84,60 | 83,15 | 84,15 | 0,06% | 3,00 |
| 20.08.2026 | 82,80 | 85,00 | 81,80 | 84,10 | 1,69% | 22,00 |
| 19.08.2026 | 83,90 | 84,55 | 82,10 | 82,70 | -1,66% | 12,00 |
| 18.08.2026 | 83,50 | 84,60 | 83,25 | 84,10 | 0,78% | 6,00 |
| 17.08.2026 | 83,80 | 84,30 | 82,85 | 83,45 | -0,42% | - |
| 14.08.2026 | 84,50 | 84,60 | 83,35 | 83,80 | -0,18% | 13,00 |
| 13.08.2026 | 83,35 | 84,00 | 82,60 | 83,95 | 0,72% | 2,00 |
| 12.08.2026 | 82,40 | 83,40 | 81,60 | 83,35 | 0,66% | - |
| 11.08.2026 | 83,65 | 83,65 | 82,25 | 82,80 | -0,24% | 2,00 |
| 10.08.2026 | 82,00 | 83,70 | 81,75 | 83,00 | 1,16% | - |
| 07.08.2026 | 82,50 | 83,10 | 80,75 | 82,05 | -0,06% | - |
| 06.08.2026 | 82,20 | 82,65 | 80,90 | 82,10 | 0,37% | 4,00 |
| 05.08.2026 | 81,45 | 82,80 | 81,15 | 81,80 | 0,62% | - |
| 04.08.2026 | 82,20 | 82,30 | 80,65 | 81,30 | -1,16% | 1,00 |
| 03.08.2026 | 82,15 | 82,70 | 81,05 | 82,25 | 0,43% | - |
| 31.07.2026 | 82,55 | 83,20 | 81,55 | 81,90 | -0,24% | 12,00 |
| 30.07.2026 | 83,35 | 83,65 | 81,10 | 82,10 | -2,32% | 13,00 |
| 29.07.2026 | 84,30 | 84,95 | 83,75 | 84,05 | -0,30% | - |
| 28.07.2026 | 82,30 | 84,85 | 82,20 | 84,30 | 2,00% | 60,00 |
| 27.07.2026 | 80,85 | 82,80 | 80,25 | 82,65 | 1,60% | 17,00 |
| 24.07.2026 | 79,45 | 81,70 | 79,35 | 81,35 | 1,81% | 6,00 |
| 23.07.2026 | 79,30 | 82,05 | 79,10 | 79,90 | 1,08% | 857,00 |
| 22.07.2026 | 79,05 | 80,45 | 78,85 | 79,05 | -0,19% | 2,00 |
| 21.07.2026 | 80,70 | 80,90 | 78,30 | 79,20 | -2,16% | 11,00 |
| 20.07.2026 | 80,00 | 81,05 | 79,65 | 80,95 | 1,00% | 2,00 |
| 17.07.2026 | 81,75 | 82,65 | 79,90 | 80,15 | -2,55% | 3,00 |
| 16.07.2026 | 79,70 | 82,45 | 79,25 | 82,25 | 3,07% | 141,00 |
| 15.07.2026 | 77,20 | 79,95 | 76,80 | 79,80 | 3,03% | 19,00 |
| 14.07.2026 | 78,35 | 78,35 | 76,35 | 77,45 | -1,02% | 36,00 |
| 13.07.2026 | 77,15 | 78,50 | 76,75 | 78,25 | 1,56% | - |
| 10.07.2026 | 76,35 | 78,20 | 75,70 | 77,05 | 1,05% | 21,00 |
| 09.07.2026 | 73,85 | 76,85 | 72,80 | 76,25 | 2,90% | 3,00 |
| 08.07.2026 | 75,55 | 75,55 | 73,85 | 74,10 | -2,18% | 316,00 |
| 07.07.2026 | 73,75 | 75,85 | 73,40 | 75,75 | 1,75% | - |
| 06.07.2026 | 74,05 | 74,85 | 72,90 | 74,45 | 0,74% | 6,00 |
| 03.07.2026 | 74,05 | 74,15 | 73,35 | 73,90 | 2,14% | 27,00 |
| 02.07.2026 | 72,75 | 72,80 | 72,30 | 72,35 | -0,28% | 6,00 |
| 01.07.2026 | 69,10 | 72,75 | 68,85 | 72,55 | 4,99% | 30,00 |
| 30.06.2026 | 67,70 | 69,35 | 67,20 | 69,10 | 2,29% | 50,00 |
| 29.06.2026 | 69,65 | 70,00 | 67,45 | 67,55 | -2,53% | - |
| 26.06.2026 | 68,95 | 69,85 | 67,95 | 69,30 | 0,00% | - |
| 25.06.2026 | 71,65 | 72,10 | 68,95 | 69,30 | -3,68% | 135,00 |
| 24.06.2026 | 72,45 | 73,50 | 71,80 | 71,95 | -1,44% | - |
| 23.06.2026 | 72,05 | 73,70 | 71,25 | 73,00 | 1,46% | - |
| 22.06.2026 | 71,85 | 72,75 | 71,25 | 71,95 | -0,35% | - |
| 19.06.2026 | 71,85 | 73,10 | 71,65 | 72,20 | 1,19% | - |
| 18.06.2026 | 72,85 | 73,75 | 70,80 | 71,35 | -0,97% | 1,00 |
| 17.06.2026 | 76,95 | 77,30 | 71,30 | 72,05 | -6,91% | 35,00 |
| 16.06.2026 | 78,55 | 79,85 | 75,40 | 77,40 | -1,65% | 11,00 |
| 15.06.2026 | 76,85 | 79,10 | 76,80 | 78,70 | 3,42% | 21,00 |
| 12.06.2026 | 74,75 | 76,30 | 74,65 | 76,10 | 1,53% | 2,00 |
| 11.06.2026 | 75,35 | 76,20 | 74,35 | 74,95 | -0,20% | 4,00 |
| 10.06.2026 | 75,65 | 75,95 | 74,95 | 75,10 | -0,40% | 65,00 |
| 09.06.2026 | 75,35 | 76,00 | 74,75 | 75,40 | -0,98% | 5,00 |
| 08.06.2026 | 76,00 | 76,75 | 75,70 | 76,15 | 0,79% | - |
| 05.06.2026 | 76,05 | 76,95 | 75,15 | 75,55 | -1,24% | 21,00 |
| 04.06.2026 | 74,95 | 77,30 | 74,75 | 76,50 | 1,26% | 24,00 |
| 03.06.2026 | 75,85 | 76,00 | 74,95 | 75,55 | -0,26% | 34,00 |
| 02.06.2026 | 79,70 | 80,00 | 74,70 | 75,75 | -4,78% | 19,00 |
| 01.06.2026 | 79,25 | 80,25 | 78,80 | 79,55 | -0,50% | - |
| 29.05.2026 | 78,25 | 80,25 | 77,85 | 79,95 | 3,09% | 50,00 |
| 28.05.2026 | 78,00 | 78,40 | 77,30 | 77,55 | -0,32% | - |