WKN: | 894648 |
ISIN: | US5398301094 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Maschinenbau |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.07.2025 |
405,20 406,55 |
406,55 405,20 |
405,20 | 406,55 |
2.437 0,44% |
0,44% |
16.07.2025 |
404,75 404,75 |
404,75 404,75 |
404,75 | 404,75 |
0 -0,21% |
-0,21% |
15.07.2025 |
404,85 405,60 |
405,60 404,85 |
404,85 | 405,60 |
2.028 0,19% |
0,19% |
14.07.2025 |
399,85 404,85 |
404,85 399,85 |
399,85 | 404,85 |
405 1,70% |
1,70% |
11.07.2025 |
397,40 398,10 |
398,10 397,40 |
397,40 | 398,10 |
66.881 1,09% |
1,09% |
10.07.2025 |
394,70 393,80 |
394,70 393,80 |
393,80 | 393,80 |
394 -0,25% |
-0,25% |
09.07.2025 |
396,30 394,80 |
396,30 394,80 |
394,80 | 394,80 |
395 -1,13% |
-1,13% |
08.07.2025 |
399,05 399,30 |
399,30 398,65 |
398,65 | 399,30 |
7.980 0,08% |
0,08% |
07.07.2025 |
394,85 399,00 |
399,00 394,85 |
394,85 | 399,00 |
3.990 1,49% |
1,49% |
04.07.2025 |
392,95 393,15 |
394,60 392,95 |
392,95 | 393,15 |
8.278 -0,01% |
-0,01% |
03.07.2025 |
393,00 393,20 |
393,20 393,00 |
393,00 | 393,20 |
7.471 -0,64% |
-0,64% |
02.07.2025 |
395,75 395,75 |
395,75 395,75 |
395,75 | 395,75 |
0 0,62% |
0,62% |
01.07.2025 |
393,30 393,30 |
393,30 393,30 |
393,30 | 393,30 |
0 0,00% |
0,00% |
30.06.2025 |
392,85 393,30 |
393,30 390,75 |
390,75 | 393,30 |
3.139 0,17% |
0,17% |
27.06.2025 |
392,65 392,65 |
392,65 392,65 |
392,65 | 392,65 |
0 0,00% |
0,00% |
26.06.2025 |
392,65 392,65 |
392,65 392,65 |
392,65 | 392,65 |
0 -1,59% |
-1,59% |
25.06.2025 |
396,85 399,00 |
399,60 396,85 |
396,85 | 399,00 |
6.382 -0,62% |
-0,62% |
24.06.2025 |
401,50 401,50 |
401,50 401,50 |
401,50 | 401,50 |
0 -3,43% |
-3,43% |
23.06.2025 |
415,75 415,75 |
415,75 415,75 |
415,75 | 415,75 |
0 1,40% |
1,40% |
20.06.2025 |
410,00 410,00 |
410,00 410,00 |
410,00 | 410,00 |
0 -0,16% |
-0,16% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
468,45 443,50 |
485,40 438,55 |
438,55 | 443,50 | -5,33% |
Februar |
443,50 433,00 |
446,15 403,00 |
403,00 | 433,00 | -2,37% |
März |
433,00 413,85 |
443,40 401,00 |
401,00 | 413,85 | -4,42% |
April |
413,85 419,10 |
420,00 393,15 |
393,15 | 419,10 | 1,27% |
Mai |
419,10 418,75 |
426,20 405,05 |
405,05 | 418,75 | -0,08% |
Juni |
418,75 393,10 |
425,95 389,60 |
389,60 | 393,10 | -6,13% |
Juli |
393,10 405,85 |
405,95 392,30 |
392,30 | 405,85 | 3,24% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
95 | 96 | 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 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
468,45 405,85 |
485,40 389,60 |
389,60 | 405,85 | -13,36% |
2024 |
407,00 468,45 |
567,90 389,40 |
389,40 | 468,45 | 15,10% |
2023 |
454,15 407,00 |
464,05 374,90 |
374,90 | 407,00 | -10,38% |
2022 |
312,40 454,15 |
501,20 312,40 |
312,40 | 454,15 | 45,37% |
2021 |
287,85 312,40 |
326,70 266,00 |
266,00 | 312,40 | 8,53% |
2020 |
351,55 287,85 |
405,35 255,75 |
255,75 | 287,85 | -18,12% |
2019 |
227,00 351,55 |
359,65 227,00 |
227,00 | 351,55 | 54,87% |
2018 |
268,00 227,00 |
303,00 220,03 |
220,03 | 227,00 | -15,30% |
2017 |
238,00 268,00 |
273,36 231,84 |
231,84 | 268,00 | 12,61% |
2016 |
201,50 238,00 |
253,00 183,47 |
183,47 | 238,00 | 18,11% |
2015 |
160,89 201,50 |
214,68 157,79 |
157,79 | 201,50 | 25,24% |
2014 |
107,68 160,89 |
161,35 107,17 |
107,17 | 160,89 | 49,41% |
2013 |
70,18 107,68 |
107,68 63,86 |
63,86 | 107,68 | 53,43% |
2012 |
62,95 70,18 |
75,13 61,52 |
61,52 | 70,18 | 11,49% |
2011 |
52,17 62,95 |
62,95 47,27 |
47,27 | 62,95 | 20,66% |
2010 |
53,18 52,17 |
66,46 49,74 |
49,74 | 52,17 | -1,90% |
2009 |
57,41 53,18 |
64,76 45,37 |
45,37 | 53,18 | -7,37% |
2008 |
73,50 57,41 |
84,36 54,62 |
54,62 | 57,41 | -21,89% |
2007 |
69,68 73,50 |
79,16 67,05 |
67,05 | 73,50 | 5,48% |
2006 |
53,40 69,68 |
71,72 52,59 |
52,59 | 69,68 | 30,49% |
2005 |
40,34 53,40 |
54,22 39,60 |
39,60 | 53,40 | 32,37% |
2004 |
40,35 40,34 |
46,26 35,30 |
35,30 | 40,34 | -0,02% |
2003 |
55,50 40,35 |
56,60 37,10 |
37,10 | 40,35 | -27,30% |
2002 |
51,60 55,50 |
72,15 48,60 |
48,60 | 55,50 | 7,56% |
2001 |
36,50 51,60 |
56,80 33,00 |
33,00 | 51,60 | 41,37% |
2000 |
20,50 36,50 |
42,50 17,20 |
17,20 | 36,50 | 78,05% |
1999 |
35,92 20,50 |
42,50 17,00 |
17,00 | 20,50 | -42,93% |
1998 |
42,77 35,92 |
54,71 35,92 |
35,92 | 35,92 | -16,02% |
1997 |
35,97 42,77 |
51,00 34,08 |
34,08 | 42,77 | 18,90% |
1996 |
24,54 35,97 |
36,81 24,54 |
24,54 | 35,97 | 46,58% |
1995 |
19,43 24,54 |
25,31 18,15 |
18,15 | 24,54 | 26,30% |