79,550€
2,91%
Echtzeit-Aktienkurs Nasdaq
Bid:
Ask:
Aktienkurse zur Nasdaq Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 77,70 | 80,05 | 77,00 | 79,55 | 2,84% | 325,00 |
| 16.09.2026 | 77,45 | 77,75 | 76,70 | 77,35 | 0,19% | 312,00 |
| 15.09.2026 | 79,35 | 79,50 | 77,15 | 77,20 | -2,65% | - |
| 14.09.2026 | 79,00 | 80,55 | 78,70 | 79,30 | 0,83% | - |
| 11.09.2026 | 79,30 | 80,05 | 77,90 | 78,65 | -0,76% | - |
| 10.09.2026 | 81,25 | 81,45 | 79,00 | 79,25 | -2,22% | 5.125,00 |
| 09.09.2026 | 81,75 | 81,75 | 80,65 | 81,05 | -0,86% | 6.294,00 |
| 08.09.2026 | 82,95 | 83,85 | 81,40 | 81,75 | -2,33% | 12,00 |
| 07.09.2026 | 83,05 | 84,50 | 83,00 | 83,70 | 0,36% | 1.239,00 |
| 04.09.2026 | 84,85 | 85,10 | 83,15 | 83,40 | -1,77% | - |
| 03.09.2026 | 82,65 | 84,90 | 82,35 | 84,90 | 2,78% | 470,00 |
| 02.09.2026 | 84,50 | 84,65 | 81,70 | 82,60 | -1,78% | - |
| 01.09.2026 | 85,05 | 85,10 | 83,70 | 84,10 | -0,88% | 2.200,00 |
| 31.08.2026 | 85,45 | 85,75 | 83,50 | 84,85 | -0,99% | 207,00 |
| 28.08.2026 | 85,35 | 86,20 | 85,20 | 85,70 | 0,53% | 189,00 |
| 27.08.2026 | 85,45 | 86,65 | 85,00 | 85,25 | -0,12% | 10.500,00 |
| 26.08.2026 | 84,65 | 85,55 | 84,30 | 85,35 | 0,95% | - |
| 25.08.2026 | 84,70 | 85,15 | 83,60 | 84,55 | -0,24% | 169,00 |
| 24.08.2026 | 84,05 | 85,05 | 83,80 | 84,75 | 0,89% | - |
| 21.08.2026 | 83,55 | 84,60 | 83,45 | 84,00 | 0,72% | 792,00 |
| 20.08.2026 | 82,55 | 85,10 | 81,80 | 83,40 | 1,09% | - |
| 19.08.2026 | 83,35 | 84,60 | 82,15 | 82,50 | -1,26% | 416,00 |
| 18.08.2026 | 83,35 | 84,60 | 83,25 | 83,55 | 0,06% | - |
| 17.08.2026 | 83,75 | 84,35 | 83,25 | 83,50 | -0,48% | 462,00 |
| 14.08.2026 | 84,65 | 84,65 | 83,40 | 83,90 | -0,89% | - |
| 13.08.2026 | 83,05 | 84,80 | 82,60 | 84,65 | 1,93% | 24,00 |
| 12.08.2026 | 82,35 | 83,40 | 81,65 | 83,05 | 0,85% | - |
| 11.08.2026 | 82,90 | 83,55 | 82,25 | 82,35 | -0,60% | - |
| 10.08.2026 | 81,85 | 83,70 | 81,70 | 82,85 | 1,22% | - |
| 07.08.2026 | 82,05 | 83,15 | 81,45 | 81,85 | -0,43% | 690,00 |
| 06.08.2026 | 82,10 | 82,65 | 80,90 | 82,20 | 0,43% | - |
| 05.08.2026 | 81,45 | 82,80 | 81,15 | 81,85 | 0,80% | - |
| 04.08.2026 | 81,95 | 82,30 | 80,95 | 81,20 | -0,67% | - |
| 03.08.2026 | 82,10 | 82,70 | 81,05 | 81,75 | 0,06% | - |
| 31.07.2026 | 83,10 | 83,20 | 81,55 | 81,70 | -0,97% | - |
| 30.07.2026 | 83,50 | 83,75 | 81,05 | 82,50 | -1,14% | - |
| 29.07.2026 | 84,10 | 84,90 | 83,35 | 83,45 | -0,89% | 210,00 |
| 28.07.2026 | 82,20 | 84,90 | 82,20 | 84,20 | 2,06% | 190,00 |
| 27.07.2026 | 81,00 | 82,85 | 80,25 | 82,50 | 1,85% | 1.276,00 |
| 24.07.2026 | 79,45 | 81,70 | 79,45 | 81,00 | 1,95% | 225,00 |
| 23.07.2026 | 79,10 | 81,80 | 79,10 | 79,45 | -0,38% | - |
| 22.07.2026 | 79,05 | 80,50 | 78,85 | 79,75 | 0,76% | 4.200,00 |
| 21.07.2026 | 80,75 | 80,80 | 78,10 | 79,15 | -1,68% | - |
| 20.07.2026 | 80,00 | 81,45 | 79,85 | 80,50 | 0,50% | - |
| 17.07.2026 | 81,80 | 82,70 | 79,90 | 80,10 | -2,73% | 3.118,00 |
| 16.07.2026 | 79,65 | 83,30 | 79,20 | 82,35 | 3,58% | - |
| 15.07.2026 | 77,05 | 79,90 | 76,70 | 79,50 | 3,18% | 666,00 |
| 14.07.2026 | 78,20 | 78,25 | 76,40 | 77,05 | -1,66% | 480,00 |
| 13.07.2026 | 76,95 | 78,55 | 76,90 | 78,35 | 1,56% | - |
| 10.07.2026 | 76,35 | 78,20 | 75,90 | 77,15 | 0,78% | - |
| 09.07.2026 | 74,05 | 76,75 | 72,70 | 76,55 | 3,66% | 2.400,00 |
| 08.07.2026 | 75,50 | 75,50 | 73,65 | 73,85 | -2,38% | - |
| 07.07.2026 | 73,90 | 75,85 | 73,45 | 75,65 | 2,44% | - |
| 06.07.2026 | 73,90 | 74,85 | 72,90 | 73,85 | 0,14% | 264,00 |
| 03.07.2026 | 74,05 | 74,20 | 73,60 | 73,75 | -0,41% | 594,00 |
| 02.07.2026 | 72,65 | 74,25 | 72,30 | 74,05 | 1,93% | 440,00 |
| 01.07.2026 | 68,90 | 72,85 | 68,85 | 72,65 | 5,37% | - |
| 30.06.2026 | 67,55 | 69,45 | 67,20 | 68,95 | 2,45% | 84,00 |
| 29.06.2026 | 69,55 | 70,00 | 67,15 | 67,30 | -2,32% | - |
| 26.06.2026 | 68,05 | 69,85 | 68,05 | 68,90 | 0,95% | - |
| 25.06.2026 | 71,75 | 72,15 | 67,95 | 68,25 | -5,08% | - |
| 24.06.2026 | 72,50 | 73,50 | 71,65 | 71,90 | -0,76% | - |
| 23.06.2026 | 72,05 | 73,70 | 71,25 | 72,45 | 0,14% | 3.100,00 |
| 22.06.2026 | 72,10 | 72,75 | 71,25 | 72,35 | 0,49% | - |
| 19.06.2026 | 71,75 | 73,10 | 71,65 | 72,00 | 0,42% | - |
| 18.06.2026 | 73,00 | 73,75 | 70,85 | 71,70 | -1,04% | - |
| 17.06.2026 | 76,95 | 77,10 | 71,25 | 72,45 | -5,85% | 160,00 |
| 16.06.2026 | 78,65 | 79,90 | 75,40 | 76,95 | -2,04% | - |
| 15.06.2026 | 76,95 | 79,15 | 76,75 | 78,55 | 2,15% | 68,00 |
| 12.06.2026 | 74,75 | 76,90 | 74,65 | 76,90 | 2,67% | - |
| 11.06.2026 | 75,35 | 76,10 | 74,40 | 74,90 | -0,33% | 1.134,00 |
| 10.06.2026 | 75,65 | 76,00 | 74,95 | 75,15 | -0,92% | - |
| 09.06.2026 | 75,20 | 76,10 | 74,75 | 75,85 | 0,80% | 702,00 |
| 08.06.2026 | 75,80 | 76,80 | 74,65 | 75,25 | -0,66% | - |
| 05.06.2026 | 76,05 | 76,95 | 75,05 | 75,75 | -0,53% | - |
| 04.06.2026 | 74,75 | 77,30 | 74,75 | 76,15 | 1,74% | 520,00 |
| 03.06.2026 | 75,75 | 75,95 | 74,60 | 74,85 | -0,93% | 897,00 |
| 02.06.2026 | 79,45 | 80,05 | 74,75 | 75,55 | -5,27% | - |
| 01.06.2026 | 79,40 | 80,85 | 78,75 | 79,75 | 0,50% | - |
| 29.05.2026 | 78,40 | 80,25 | 77,85 | 79,35 | 1,54% | 525,00 |
| 28.05.2026 | 78,05 | 78,55 | 77,35 | 78,15 | 0,39% | - |
| 27.05.2026 | 78,15 | 78,50 | 77,30 | 77,85 | -0,38% | 4.330,00 |
| 26.05.2026 | 78,40 | 78,75 | 77,70 | 78,15 | -0,89% | - |
| 25.05.2026 | 78,80 | 78,95 | 77,50 | 78,85 | 0,57% | - |
| 22.05.2026 | 78,00 | 79,25 | 77,60 | 78,40 | 0,77% | - |
| 21.05.2026 | 77,10 | 78,05 | 76,70 | 77,80 | 0,45% | - |
| 20.05.2026 | 79,25 | 79,60 | 76,75 | 77,45 | -2,27% | - |
| 19.05.2026 | 79,50 | 80,70 | 79,20 | 79,25 | -0,25% | 1.050,00 |
| 18.05.2026 | 78,00 | 79,90 | 77,85 | 79,45 | 1,40% | - |
| 15.05.2026 | 77,90 | 78,95 | 77,50 | 78,35 | 0,51% | - |
| 14.05.2026 | 77,10 | 78,85 | 76,75 | 77,95 | 1,17% | 175,00 |
| 13.05.2026 | 76,25 | 77,25 | 75,15 | 77,05 | 1,05% | 354,00 |
| 12.05.2026 | 75,15 | 76,75 | 74,90 | 76,25 | 1,46% | 460,00 |
| 11.05.2026 | 75,45 | 75,55 | 74,45 | 75,15 | -0,40% | - |
| 08.05.2026 | 75,95 | 75,95 | 74,60 | 75,45 | -0,53% | - |
| 07.05.2026 | 76,05 | 76,30 | 75,35 | 75,85 | -0,13% | - |
| 06.05.2026 | 76,05 | 76,75 | 75,45 | 75,95 | -0,20% | 1.794,00 |
| 05.05.2026 | 77,25 | 78,45 | 74,70 | 76,10 | -2,50% | - |
| 04.05.2026 | 77,95 | 79,45 | 77,45 | 78,05 | -0,38% | - |
| 30.04.2026 | 77,75 | 78,55 | 76,90 | 78,35 | 0,13% | - |