WKN: | 920332 |
ISIN: | US38141G1040 |
Land: | USA |
Branche: | Finanzen |
Sektor: | Finanzdienstleister |
aktueller Kurs: |
481,63 EUR
|
Veränderung: |
-1,20 EUR
|
Veränderung in %: |
-0,25 %
|
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
30.04.2025 |
479,85 478,35 |
484,60 470,80 |
470,80 | 478,35 |
61.272 -0,83% |
-0,83% |
29.04.2025 |
479,05 482,35 |
482,35 479,00 |
479,00 | 482,35 |
110.249 -1,11% |
-1,11% |
28.04.2025 |
477,05 487,75 |
487,75 477,05 |
477,05 | 487,75 |
14.871 2,06% |
2,06% |
25.04.2025 |
481,55 477,90 |
481,55 477,90 |
477,90 | 477,90 |
9.600 -0,06% |
-0,06% |
24.04.2025 |
463,90 478,20 |
478,20 463,90 |
463,90 | 478,20 |
0 2,55% |
2,55% |
23.04.2025 |
463,00 466,30 |
472,95 463,00 |
463,00 | 466,30 |
2.794 6,34% |
6,34% |
22.04.2025 |
438,00 438,50 |
438,50 438,00 |
438,00 | 438,50 |
1.753 -2,25% |
-2,25% |
17.04.2025 |
441,75 448,60 |
448,60 441,75 |
441,75 | 448,60 |
4.429 3,48% |
3,48% |
16.04.2025 |
442,75 433,50 |
447,80 433,50 |
433,50 | 433,50 |
45.729 -3,90% |
-3,90% |
15.04.2025 |
439,65 451,10 |
456,35 439,65 |
439,65 | 451,10 |
105.418 1,26% |
1,26% |
14.04.2025 |
443,95 445,50 |
455,15 443,95 |
443,95 | 445,50 |
285.261 1,49% |
1,49% |
11.04.2025 |
438,20 438,95 |
438,95 425,10 |
425,10 | 438,95 |
1.717 0,91% |
0,91% |
10.04.2025 |
471,55 435,00 |
471,55 435,00 |
435,00 | 435,00 |
192.730 -7,90% |
-7,90% |
09.04.2025 |
406,95 472,30 |
474,25 406,95 |
406,95 | 472,30 |
2.358 12,07% |
12,07% |
08.04.2025 |
432,05 421,45 |
446,45 420,80 |
420,80 | 421,45 |
11.767 -0,46% |
-0,46% |
07.04.2025 |
406,95 423,40 |
423,40 386,00 |
386,00 | 423,40 |
94.993 -1,19% |
-1,19% |
04.04.2025 |
458,30 428,50 |
458,30 425,00 |
425,00 | 428,50 |
91.549 -7,37% |
-7,37% |
03.04.2025 |
491,20 462,60 |
495,05 461,20 |
461,20 | 462,60 |
58.413 -10,97% |
-10,97% |
02.04.2025 |
507,10 519,60 |
519,60 504,90 |
504,90 | 519,60 |
39.382 2,87% |
2,87% |
01.04.2025 |
501,90 505,10 |
507,00 501,20 |
501,20 | 505,10 |
2.506 0,46% |
0,46% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
550,20 614,90 |
623,40 547,10 |
547,10 | 614,90 | 11,76% |
Februar |
614,90 590,10 |
640,70 584,30 |
584,30 | 590,10 | -4,03% |
März |
590,10 497,70 |
585,00 480,00 |
480,00 | 497,70 | -15,66% |
April |
497,70 482,30 |
503,20 427,65 |
427,65 | 482,30 | -3,09% |
Mai |
- - |
- - |
- | - | - |
Juni |
- - |
- - |
- | - | - |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
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 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
550,20 482,30 |
640,70 427,65 |
427,65 | 482,30 | -12,34% |
2024 |
347,80 550,20 |
580,70 344,60 |
344,60 | 550,20 | 58,19% |
2023 |
321,45 347,80 |
352,30 280,00 |
280,00 | 347,80 | 8,20% |
2022 |
340,70 321,45 |
373,40 266,25 |
266,25 | 321,45 | -5,65% |
2021 |
211,20 340,70 |
366,30 211,20 |
211,20 | 340,70 | 61,32% |
2020 |
205,70 211,20 |
224,40 129,26 |
129,26 | 211,20 | 2,67% |
2019 |
144,21 205,70 |
207,55 144,21 |
144,21 | 205,70 | 42,64% |
2018 |
213,54 144,21 |
222,00 140,82 |
140,82 | 144,21 | -32,47% |
2017 |
227,50 213,54 |
240,21 180,06 |
180,06 | 213,54 | -6,14% |
2016 |
168,51 227,50 |
234,43 124,99 |
124,99 | 227,50 | 35,01% |
2015 |
160,85 168,51 |
196,82 151,28 |
151,28 | 168,51 | 4,76% |
2014 |
128,17 160,85 |
161,47 110,57 |
110,57 | 160,85 | 25,50% |
2013 |
96,85 128,17 |
128,56 96,85 |
96,85 | 128,17 | 32,34% |
2012 |
70,77 96,85 |
98,45 69,76 |
69,76 | 96,85 | 36,85% |
2011 |
126,75 70,77 |
132,41 65,54 |
65,54 | 70,77 | -44,17% |
2010 |
113,44 126,75 |
136,80 103,70 |
103,70 | 126,75 | 11,73% |
2009 |
54,89 113,44 |
129,76 50,43 |
50,43 | 113,44 | 106,67% |
2008 |
143,18 54,89 |
143,18 41,66 |
41,66 | 54,89 | -61,66% |
2007 |
153,80 143,18 |
174,45 119,00 |
119,00 | 143,18 | -6,91% |
2006 |
106,70 153,80 |
157,55 104,10 |
104,10 | 153,80 | 44,14% |
2005 |
76,25 106,70 |
114,00 76,25 |
76,25 | 106,70 | 39,93% |
2004 |
79,50 76,25 |
88,50 68,20 |
68,20 | 76,25 | -4,09% |
2003 |
64,80 79,50 |
84,00 55,40 |
55,40 | 79,50 | 22,69% |
2002 |
105,00 64,80 |
107,20 60,50 |
60,50 | 64,80 | -38,29% |
2001 |
115,00 105,00 |
127,70 69,00 |
69,00 | 105,00 | -8,70% |
2000 |
87,00 115,00 |
153,00 77,00 |
77,00 | 115,00 | 32,18% |
1999 |
64,50 87,00 |
87,00 51,60 |
51,60 | 87,00 | 34,88% |