WKN: | 855022 |
ISIN: | US8536661056 |
Land: | USA |
Branche: | Sonstiges |
Sektor: | Kraftfahrzeug-Zulieferer |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
19.09.2025 |
34,40 34,40 |
34,40 34,40 |
34,40 | 34,40 |
0 1,18% |
1,18% |
18.09.2025 |
34,00 34,00 |
34,00 34,00 |
34,00 | 34,00 |
0 0,59% |
0,59% |
17.09.2025 |
33,80 33,80 |
33,80 33,80 |
33,80 | 33,80 |
0 -1,74% |
-1,74% |
16.09.2025 |
34,40 34,40 |
34,40 34,40 |
34,40 | 34,40 |
0 0,00% |
0,00% |
15.09.2025 |
34,40 34,40 |
34,40 34,40 |
34,40 | 34,40 |
0 -1,15% |
-1,15% |
12.09.2025 |
34,80 34,80 |
34,80 34,80 |
34,80 | 34,80 |
0 2,35% |
2,35% |
11.09.2025 |
34,00 34,00 |
34,00 34,00 |
34,00 | 34,00 |
0 0,59% |
0,59% |
10.09.2025 |
33,80 33,80 |
33,80 33,80 |
33,80 | 33,80 |
0 -1,74% |
-1,74% |
09.09.2025 |
34,40 34,40 |
34,40 34,40 |
34,40 | 34,40 |
0 1,18% |
1,18% |
08.09.2025 |
34,00 34,00 |
34,00 34,00 |
34,00 | 34,00 |
0 -0,58% |
-0,58% |
05.09.2025 |
34,20 34,20 |
34,20 34,20 |
34,20 | 34,20 |
0 1,79% |
1,79% |
04.09.2025 |
33,60 33,60 |
33,60 33,60 |
33,60 | 33,60 |
0 0,00% |
0,00% |
03.09.2025 |
33,60 33,60 |
33,60 33,60 |
33,60 | 33,60 |
0 1,82% |
1,82% |
02.09.2025 |
33,00 33,00 |
33,00 33,00 |
33,00 | 33,00 |
0 0,00% |
0,00% |
01.09.2025 |
33,00 33,00 |
33,00 33,00 |
33,00 | 33,00 |
0 -0,60% |
-0,60% |
29.08.2025 |
33,20 33,20 |
33,20 33,20 |
33,20 | 33,20 |
0 -1,78% |
-1,78% |
28.08.2025 |
33,80 33,80 |
33,80 33,80 |
33,80 | 33,80 |
0 1,81% |
1,81% |
27.08.2025 |
33,20 33,20 |
33,20 33,20 |
33,20 | 33,20 |
0 0,61% |
0,61% |
26.08.2025 |
33,00 33,00 |
33,00 33,00 |
33,00 | 33,00 |
0 0,00% |
0,00% |
25.08.2025 |
33,00 33,00 |
33,00 33,00 |
33,00 | 33,00 |
0 2,48% |
2,48% |
22.08.2025 |
32,20 32,20 |
32,20 32,20 |
32,20 | 32,20 |
0 -0,62% |
-0,62% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
- 24,66 |
26,65 23,98 |
23,98 | 24,66 | - |
Februar |
- 25,47 |
26,32 22,34 |
22,34 | 25,47 | 3,26% |
März |
- 25,23 |
25,76 24,27 |
24,27 | 25,23 | -0,92% |
April |
- 26,49 |
27,49 25,62 |
25,62 | 26,49 | 4,99% |
Mai |
- 30,25 |
31,29 27,14 |
27,14 | 30,25 | 14,18% |
Juni |
- 32,07 |
32,41 29,84 |
29,84 | 32,07 | 6,02% |
Juli |
- 28,27 |
32,90 28,27 |
28,27 | 28,27 | -11,84% |
August |
- 28,32 |
28,58 26,66 |
26,66 | 28,32 | 0,16% |
September |
- 27,33 |
29,06 26,55 |
26,55 | 27,33 | -3,48% |
Oktober |
- 30,13 |
31,50 25,77 |
25,77 | 30,13 | 10,23% |
November |
- 30,46 |
31,44 29,40 |
29,40 | 30,46 | 1,11% |
Dezember |
- 31,91 |
32,10 28,02 |
28,02 | 31,91 | 4,74% |
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 |
29,80 34,40 |
34,80 19,30 |
19,30 | 34,40 | 16,22% |
2024 |
36,00 29,60 |
38,00 24,20 |
24,20 | 29,60 | -18,23% |
2023 |
32,60 36,20 |
38,40 29,80 |
29,80 | 36,20 | 11,04% |
2022 |
46,00 32,60 |
47,40 32,60 |
32,60 | 32,60 | -30,34% |
2021 |
33,20 46,80 |
48,40 32,40 |
32,40 | 46,80 | 40,96% |
2020 |
47,40 33,20 |
48,40 32,80 |
32,80 | 33,20 | -30,25% |
2019 |
41,89 47,60 |
49,80 37,68 |
37,68 | 47,60 | 14,84% |
2018 |
36,96 41,45 |
48,73 35,93 |
35,93 | 41,45 | 10,80% |
2017 |
50,22 37,41 |
51,20 34,08 |
34,08 | 37,41 | -25,05% |
2016 |
34,60 49,91 |
51,58 27,16 |
27,16 | 49,91 | 37,32% |
2015 |
31,35 36,35 |
40,66 29,10 |
29,10 | 36,35 | 13,92% |
2014 |
26,65 31,91 |
32,90 22,34 |
22,34 | 31,91 | 22,48% |
2013 |
16,56 26,05 |
29,08 16,11 |
16,11 | 26,05 | 58,99% |
2012 |
15,35 16,39 |
18,94 9,35 |
9,35 | 16,39 | 4,46% |
2011 |
10,21 15,69 |
15,71 7,05 |
7,05 | 15,69 | 50,74% |
2010 |
5,88 10,41 |
10,59 5,46 |
5,46 | 10,41 | 71,42% |
2009 |
2,41 6,07 |
10,46 1,07 |
1,07 | 6,07 | 155,04% |
2008 |
5,60 2,38 |
6,20 1,62 |
1,62 | 2,38 | -58,89% |
2007 |
11,34 5,79 |
14,08 4,85 |
4,85 | 5,79 | -48,94% |
2006 |
7,65 11,34 |
11,62 5,33 |
5,33 | 11,34 | 47,27% |
2005 |
11,51 7,70 |
11,51 6,21 |
6,21 | 7,70 | -34,30% |
2004 |
9,60 11,72 |
13,57 9,60 |
9,60 | 11,72 | 22,08% |
2003 |
13,10 9,60 |
13,80 7,88 |
7,88 | 9,60 | -26,72% |
2002 |
16,20 13,10 |
19,20 9,80 |
9,80 | 13,10 | -19,14% |
2001 |
14,00 16,20 |
16,30 11,57 |
11,57 | 16,20 | 15,71% |