WKN: | 862485 |
ISIN: | US0326541051 |
Land: | USA |
Branche: | Technologie (zur Themenseite Technologie) |
Sektor: | Halbleiter |
aktueller Kurs: |
207,48 EUR
|
Veränderung: |
1,05 EUR
|
Veränderung in %: |
0,51 %
|
boerse.de-Performance-Check
vom 05. Oktober 2024 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.10.2024 |
205,35 205,35 |
205,35 205,35 |
205,35 | 205,35 |
0 0,02% |
0,02% |
03.10.2024 |
205,30 205,30 |
205,30 205,30 |
205,30 | 205,30 |
0 1,11% |
1,11% |
02.10.2024 |
201,10 203,05 |
203,05 201,10 |
201,10 | 203,05 |
15.229 -2,71% |
-2,71% |
01.10.2024 |
205,95 208,70 |
208,70 205,95 |
205,95 | 208,70 |
31.305 0,87% |
0,87% |
30.09.2024 |
206,90 206,90 |
206,90 206,90 |
206,90 | 206,90 |
0 -0,41% |
-0,41% |
27.09.2024 |
207,75 207,75 |
207,75 207,75 |
207,75 | 207,75 |
0 1,17% |
1,17% |
26.09.2024 |
205,35 205,35 |
205,35 205,35 |
205,35 | 205,35 |
0 1,28% |
1,28% |
25.09.2024 |
201,70 202,75 |
202,75 201,70 |
201,70 | 202,75 |
12.165 -0,20% |
-0,20% |
24.09.2024 |
203,15 203,15 |
203,15 203,15 |
203,15 | 203,15 |
0 -0,10% |
-0,10% |
23.09.2024 |
203,35 203,35 |
203,35 203,35 |
203,35 | 203,35 |
0 -2,07% |
-2,07% |
20.09.2024 |
207,65 207,65 |
207,65 207,65 |
207,65 | 207,65 |
0 -0,81% |
-0,81% |
19.09.2024 |
202,40 209,35 |
209,35 202,40 |
202,40 | 209,35 |
62.805 3,54% |
3,54% |
18.09.2024 |
202,20 202,20 |
202,20 202,20 |
202,20 | 202,20 |
0 0,95% |
0,95% |
17.09.2024 |
200,30 200,30 |
200,30 200,30 |
200,30 | 200,30 |
0 -0,96% |
-0,96% |
16.09.2024 |
202,25 202,25 |
202,25 202,25 |
202,25 | 202,25 |
0 1,52% |
1,52% |
13.09.2024 |
199,22 199,22 |
199,22 199,22 |
199,22 | 199,22 |
0 -2,65% |
-2,65% |
12.09.2024 |
204,65 204,65 |
204,65 204,65 |
204,65 | 204,65 |
0 3,65% |
3,65% |
11.09.2024 |
196,40 197,44 |
197,44 196,40 |
196,40 | 197,44 |
12.439 0,37% |
0,37% |
10.09.2024 |
196,72 196,72 |
196,72 196,72 |
196,72 | 196,72 |
0 1,40% |
1,40% |
09.09.2024 |
193,42 194,00 |
196,68 193,42 |
193,42 | 194,00 |
52.997 0,78% |
0,78% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
12,81 15,82 |
15,99 12,81 |
12,81 | 15,82 | 23,50% |
Februar |
15,82 14,71 |
17,12 13,80 |
13,80 | 14,71 | -7,02% |
März |
14,71 14,56 |
15,60 14,28 |
14,28 | 14,56 | -1,02% |
April |
14,56 15,54 |
16,26 14,39 |
14,39 | 15,54 | 6,73% |
Mai |
15,54 17,20 |
17,20 14,32 |
14,32 | 17,20 | 10,68% |
Juni |
17,20 17,71 |
18,33 16,50 |
16,50 | 17,71 | 2,97% |
Juli |
17,71 19,29 |
19,51 16,81 |
16,81 | 19,29 | 8,92% |
August |
19,29 20,00 |
20,00 18,36 |
18,36 | 20,00 | 3,68% |
September |
20,00 18,56 |
20,04 18,27 |
18,27 | 18,56 | -7,20% |
Oktober |
18,56 17,59 |
19,02 17,43 |
17,43 | 17,59 | -5,23% |
November |
17,59 19,72 |
19,93 17,31 |
17,31 | 19,72 | 12,11% |
Dezember |
19,72 21,64 |
21,91 19,72 |
19,72 | 21,64 | 9,74% |
97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2024 |
180,35 205,35 |
222,40 169,50 |
169,50 | 205,35 | 13,86% |
2023 |
152,86 180,35 |
184,00 145,95 |
145,95 | 180,35 | 17,98% |
2022 |
154,64 152,86 |
175,86 132,02 |
132,02 | 152,86 | -1,15% |
2021 |
116,54 154,64 |
168,36 116,54 |
116,54 | 154,64 | 32,69% |
2020 |
106,26 116,54 |
120,28 79,17 |
79,17 | 116,54 | 9,67% |
2019 |
73,95 106,26 |
110,56 70,48 |
70,48 | 106,26 | 43,69% |
2018 |
74,74 73,95 |
87,84 67,80 |
67,80 | 73,95 | -1,06% |
2017 |
69,96 74,74 |
81,00 65,26 |
65,26 | 74,74 | 6,83% |
2016 |
52,49 69,96 |
71,04 43,10 |
43,10 | 69,96 | 33,28% |
2015 |
45,85 52,49 |
62,77 44,90 |
44,90 | 52,49 | 14,48% |
2014 |
36,80 45,85 |
47,34 33,95 |
33,95 | 45,85 | 24,59% |
2013 |
31,46 36,80 |
37,78 31,45 |
31,45 | 36,80 | 16,97% |
2012 |
27,57 31,46 |
32,94 27,37 |
27,37 | 31,46 | 14,11% |
2011 |
28,66 27,57 |
30,25 21,03 |
21,03 | 27,57 | -3,80% |
2010 |
21,64 28,66 |
28,76 19,22 |
19,22 | 28,66 | 32,44% |
2009 |
12,81 21,64 |
21,91 12,81 |
12,81 | 21,64 | 68,93% |
2008 |
21,23 12,81 |
23,09 12,61 |
12,61 | 12,81 | -39,66% |
2007 |
24,69 21,23 |
30,00 20,54 |
20,54 | 21,23 | -14,01% |
2006 |
30,60 24,69 |
34,20 20,89 |
20,89 | 24,69 | -19,31% |
2005 |
26,69 30,60 |
33,77 25,10 |
25,10 | 30,60 | 14,65% |
2004 |
36,50 26,69 |
42,00 26,26 |
26,26 | 26,69 | -26,88% |
2003 |
23,50 36,50 |
41,60 21,20 |
21,20 | 36,50 | 55,32% |
2002 |
49,50 23,50 |
54,00 18,20 |
18,20 | 23,50 | -52,53% |
2001 |
58,00 49,50 |
67,00 32,50 |
32,50 | 49,50 | -14,66% |
2000 |
44,00 58,00 |
114,50 40,00 |
40,00 | 58,00 | 31,82% |
1999 |
12,65 44,00 |
44,00 11,75 |
11,75 | 44,00 | 247,83% |
1998 |
12,09 12,65 |
17,20 5,83 |
5,83 | 12,65 | 4,63% |
1997 |
10,56 12,09 |
16,18 9,41 |
9,41 | 12,09 | 14,49% |