CoinXview VermögenApp
DE
Coin: 1.243Börsen: 22Marktkapitalisierung: $2,45T −2,62%Vol. 24h: $24,83BDominanz: BTC 58,8% ETH 10,0%ETH-Gas: 0,83 gweiAngst & Gier: 29/100

Hyperion (RION) Kursverlauf

Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten RION-Volumen. Angezeigt werden die letzten 365 Tage.

Monatsrenditen RION

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-35%-14%+58%-42%-0,9%-22%+0,6%+7,3%-13%-67%-16%—-90%
2025———————-29%-6,1%+2,8%-23%+26%-34%

Änderung vom Eröffnungskurs des ersten bis zum Schlusskurs des letzten Tags jedes Monats (UTC); der laufende Monat bis heute (gestrichelter Rahmen). „Gesamtjahr“ verzinst die Monate mit Daten. Vergangene Performance garantiert keine künftigen Ergebnisse.

Vollständigen Verlauf herunterladen (CSV, öffnet in Excel)

DatumÖffnenHochTiefSchließenVolumenMarktkapitalisierungÄnderung
12.11.2026$0,04338$0,04387$0,04246 $0,04246$12,58K$1,72M-2.12%
11.11.2026$0,04718$0,04769$0,04329 $0,04346$17,64K$1,76M-7.88%
10.11.2026$0,04674$0,04722$0,04498 $0,04713$15,66K$1,91M+0.83%
09.11.2026$0,04611$0,04720$0,04524 $0,04673$15,93K$1,90M+1.34%
08.11.2026$0,04847$0,05099$0,04498 $0,04544$18,59K$1,84M-6.25%
07.11.2026$0,04740$0,04874$0,04704 $0,04848$15,51K$1,97M+2.28%
06.11.2026$0,04699$0,04779$0,04697 $0,04743$12,79K$1,93M+0.94%
05.11.2026$0,04859$0,04880$0,04651 $0,04699$17,04K$1,91M-3.29%
04.11.2026$0,04843$0,04880$0,04737 $0,04864$14,22K$1,97M+0.43%
03.11.2026$0,04832$0,04848$0,04738 $0,04846$13,76K$1,97M+0.29%
02.11.2026$0,04993$0,05097$0,04832 $0,04832$18,49K$1,96M-3.22%
01.11.2026$0,05078$0,05121$0,04992 $0,04997$14,12K$2,03M-1.60%
31.10.2026$0,05524$0,05600$0,05018 $0,05033$24,52K$2,04M-8.89%
30.10.2026$0,05700$0,05860$0,05007 $0,05522$19,31K$2,24M-3.12%
29.10.2026$0,06852$0,06852$0,05520 $0,05758$33,78K$2,34M-15.97%
28.10.2026$0,06764$0,06907$0,06300 $0,06801$35,20K$2,76M+0.55%
27.10.2026$0,06883$0,07049$0,06659 $0,06767$18,95K$2,75M-1.69%
26.10.2026$0,06848$0,06963$0,06801 $0,06886$18,45K$2,79M+0.55%
25.10.2026$0,06993$0,07052$0,06809 $0,06850$14,29K$2,78M-2.04%
24.10.2026$0,07269$0,07270$0,06910 $0,06995$13,86K$2,84M-3.77%
23.10.2026$0,07722$0,07765$0,07260 $0,07289$29,31K$2,96M-5.61%
22.10.2026$0,07650$0,07850$0,07480 $0,07770$16,78K$3,15M+1.57%
21.10.2026$0,07870$0,07920$0,07640 $0,07650$14,90K$3,10M-2.80%
20.10.2026$0,07964$0,08004$0,07794 $0,07868$58,95K$3,19M-1.21%
19.10.2026$0,08436$0,08459$0,07951 $0,07964$63,95K$3,23M-5.60%
18.10.2026$0,08723$0,08801$0,08256 $0,08436$58,77K$3,42M-3.29%
17.10.2026$0,09902$0,09979$0,08687 $0,08723$69,21K$3,54M-11.91%
16.10.2026$0,09851$0,1011$0,09517 $0,09902$59,80K$4,02M+0.52%
15.10.2026$0,09660$0,1012$0,09030 $0,09851$64,66K$4,00M+1.98%
14.10.2026$0,1186$0,1197$0,09300 $0,09660$68,18K$3,92M-18.55%
13.10.2026$0,1083$0,1199$0,1043 $0,1186$94,44K$4,81M+9.51%
12.10.2026$0,1233$0,1247$0,1083 $0,1083$53,99K$4,40M-12.17%
11.10.2026$0,1251$0,1286$0,1219 $0,1233$54,38K$5,00M-1.44%
10.10.2026$0,1237$0,1255$0,1234 $0,1251$54,01K$5,08M+1.13%
09.10.2026$0,1241$0,1265$0,1231 $0,1237$55,24K$5,02M-0.32%
08.10.2026$0,1273$0,1276$0,1208 $0,1241$57,09K$5,04M-2.51%
07.10.2026$0,1317$0,1319$0,1258 $0,1273$54,39K$5,17M-3.34%
06.10.2026$0,1325$0,1330$0,1305 $0,1317$52,25K$5,35M-0.60%
05.10.2026$0,1447$0,1450$0,1301 $0,1325$82,71K$5,38M-8.43%
04.10.2026$0,1538$0,1541$0,1374 $0,1447$122,33K$5,87M-5.92%
03.10.2026$0,1529$0,1561$0,1508 $0,1538$54,03K$6,24M+0.59%
02.10.2026$0,1516$0,1555$0,1512 $0,1529$54,73K$6,21M+0.86%
01.10.2026$0,1515$0,1530$0,1497 $0,1516$53,39K$6,07M+0.07%
30.09.2026$0,1515$0,1557$0,1498 $0,1515$57,51K$6,05M+0.00%
29.09.2026$0,1559$0,1567$0,1495 $0,1515$55,75K$6,04M-2.82%
28.09.2026$0,1555$0,1591$0,1518 $0,1559$55,01K$6,20M+0.26%
27.09.2026$0,1552$0,1559$0,1527 $0,1555$54,57K$6,17M+0.19%
26.09.2026$0,1541$0,1560$0,1532 $0,1552$54,22K$6,15M+0.71%
25.09.2026$0,1563$0,1597$0,1532 $0,1541$55,96K$6,09M-1.41%
24.09.2026$0,1556$0,1594$0,1542 $0,1563$53,76K$6,16M+0.45%
23.09.2026$0,1574$0,1593$0,1532 $0,1556$56,08K$6,12M-1.14%
22.09.2026$0,1602$0,1616$0,1525 $0,1574$53,67K—-1.75%
21.09.2026$0,1598$0,1620$0,1561 $0,1602$54,93K$6,27M+0.25%
20.09.2026$0,1606$0,1642$0,1591 $0,1598$54,34K$6,24M-0.50%
19.09.2026$0,1611$0,1636$0,1591 $0,1606$53,29K$6,26M-0.31%
18.09.2026$0,1616$0,1644$0,1592 $0,1611$56,36K$6,27M-0.31%
17.09.2026$0,1615$0,1631$0,1606 $0,1616$55,91K$6,27M+0.06%
16.09.2026$0,1617$0,1625$0,1609 $0,1615$53,10K$6,25M-0.12%
15.09.2026$0,1617$0,1625$0,1609 $0,1617$54,76K$6,25M+0.00%
14.09.2026$0,1627$0,1631$0,1609 $0,1617$55,39K$6,23M-0.61%
13.09.2026$0,1632$0,1636$0,1621 $0,1627$56,41K$6,26M-0.31%
12.09.2026$0,1635$0,1638$0,1628 $0,1632$54,30K$6,26M-0.18%
11.09.2026$0,1634$0,1638$0,1628 $0,1635$54,72K$6,26M+0.06%
10.09.2026$0,1633$0,1899$0,1624 $0,1634$66,45K$6,24M+0.06%
09.09.2026$0,1659$0,1664$0,1633 $0,1633$56,04K$6,22M-1.57%
08.09.2026$0,1648$0,1666$0,1634 $0,1659$54,71K$6,31M+0.67%
07.09.2026$0,1729$0,1730$0,1634 $0,1648$59,20K$6,25M-4.68%
06.09.2026$0,1735$0,1736$0,1727 $0,1729$54,28K$6,54M-0.35%
05.09.2026$0,1731$0,1737$0,1727 $0,1735$56,57K$6,55M+0.23%
04.09.2026$0,1732$0,1734$0,1730 $0,1731$55,65K$6,51M-0.06%
03.09.2026$0,1732$0,1737$0,1730 $0,1732$55,24K—+0.00%
02.09.2026$0,1740$0,1749$0,1721 $0,1732$52,33K—-0.46%
01.09.2026$0,1744$0,1767$0,1730 $0,1740$58,11K—-0.23%
31.08.2026$0,1750$0,1751$0,1742 $0,1744$54,64K—-0.34%
30.08.2026$0,1757$0,1776$0,1748 $0,1750$60,04K—-0.40%
29.08.2026$0,1765$0,1767$0,1756 $0,1757$56,70K—-0.45%
28.08.2026$0,1801$0,1812$0,1764 $0,1765$53,09K—-2.00%
27.08.2026$0,1787$0,1804$0,1785 $0,1801$56,32K—+0.78%
26.08.2026$0,1761$0,1792$0,1761 $0,1787$58,01K—+1.48%
25.08.2026$0,1796$0,1836$0,1742 $0,1761$60,56K—-1.95%
24.08.2026$0,1847$0,1847$0,1788 $0,1796$63,46K—-2.76%
23.08.2026$0,1825$0,1852$0,1796 $0,1847$63,80K—+1.21%
22.08.2026$0,1815$0,1920$0,1800 $0,1825$69,37K—+0.55%
21.08.2026$0,1748$0,1820$0,1745 $0,1815$65,16K—+3.83%
20.08.2026$0,1685$0,1748$0,1670 $0,1748$63,74K—+3.74%
19.08.2026$0,1628$0,1695$0,1619 $0,1685$58,38K—+3.50%
18.08.2026$0,1636$0,1637$0,1625 $0,1628$55,00K—-0.49%
17.08.2026$0,1627$0,1638$0,1626 $0,1636$55,34K—+0.55%
16.08.2026$0,1645$0,1646$0,1625 $0,1627$54,86K—-1.09%
15.08.2026$0,1643$0,1647$0,1641 $0,1645$53,50K—+0.12%
14.08.2026$0,1647$0,1650$0,1631 $0,1643$57,36K—-0.24%
13.08.2026$0,1646$0,1658$0,1640 $0,1647$53,41K—+0.06%
12.08.2026$0,1667$0,1673$0,1640 $0,1646$56,48K—-1.26%
11.08.2026$0,1633$0,1668$0,1631 $0,1667$58,12K—+2.08%
10.08.2026$0,1634$0,1647$0,1631 $0,1633$57,41K—-0.06%
09.08.2026$0,1641$0,1656$0,1634 $0,1634$57,65K—-0.43%
08.08.2026$0,1600$0,1662$0,1592 $0,1641$62,16K—+2.56%
07.08.2026$0,1605$0,1608$0,1595 $0,1600$54,53K—-0.31%
06.08.2026$0,1610$0,1626$0,1605 $0,1605$57,61K—-0.31%
05.08.2026$0,1613$0,1630$0,1607 $0,1610$58,85K—-0.19%
04.08.2026$0,1615$0,1617$0,1607 $0,1613$54,53K—-0.12%
03.08.2026$0,1607$0,1617$0,1595 $0,1615$51,93K—+0.50%
02.08.2026$0,1600$0,1611$0,1596 $0,1607$56,04K—+0.44%
01.08.2026$0,1626$0,1632$0,1598 $0,1600$54,39K—-1.60%
31.07.2026$0,1636$0,1638$0,1619 $0,1626$55,97K—-0.61%
30.07.2026$0,1590$0,1644$0,1590 $0,1636$55,17K—+2.89%
29.07.2026$0,1599$0,1605$0,1583 $0,1590$54,72K—-0.56%
28.07.2026$0,1617$0,1619$0,1595 $0,1599$56,10K—-1.11%
27.07.2026$0,1652$0,1656$0,1613 $0,1617$62,70K—-2.12%
26.07.2026$0,1640$0,1660$0,1631 $0,1652$62,79K—+0.73%
25.07.2026$0,1632$0,1643$0,1622 $0,1640$57,41K—+0.49%
24.07.2026$0,1630$0,1650$0,1610 $0,1632$58,62K—+0.12%
23.07.2026$0,1642$0,1649$0,1622 $0,1630$55,03K—-0.73%
22.07.2026$0,1641$0,1657$0,1628 $0,1642$57,95K—+0.06%
21.07.2026$0,1634$0,1653$0,1632 $0,1641$60,09K—+0.43%
20.07.2026$0,1637$0,1643$0,1608 $0,1634$62,66K—-0.18%
19.07.2026$0,1649$0,1649$0,1629 $0,1637$54,16K—-0.73%
18.07.2026$0,1640$0,1649$0,1637 $0,1649$56,56K—+0.55%
17.07.2026$0,1649$0,1649$0,1611 $0,1640$58,25K—-0.55%
16.07.2026$0,1660$0,1671$0,1646 $0,1649$57,03K—-0.66%
15.07.2026$0,1663$0,1665$0,1652 $0,1660$57,19K—-0.18%
14.07.2026$0,1625$0,1668$0,1623 $0,1663$56,42K—+2.34%
13.07.2026$0,1652$0,1659$0,1617 $0,1625$58,22K—-1.63%
12.07.2026$0,1665$0,1671$0,1649 $0,1652$55,13K—-0.78%
11.07.2026$0,1660$0,1672$0,1659 $0,1665$56,08K—+0.30%
10.07.2026$0,1650$0,1665$0,1643 $0,1660$55,08K—+0.61%
09.07.2026$0,1639$0,1659$0,1638 $0,1650$56,39K—+0.67%
08.07.2026$0,1676$0,1676$0,1627 $0,1639$62,52K—-2.21%
07.07.2026$0,1696$0,1698$0,1667 $0,1676$58,94K—-1.18%
06.07.2026$0,1702$0,1703$0,1655 $0,1696$60,66K—-0.35%
05.07.2026$0,1666$0,1704$0,1649 $0,1702$59,00K—+2.16%
04.07.2026$0,1668$0,1676$0,1656 $0,1666$56,99K—-0.12%
03.07.2026$0,1632$0,1670$0,1629 $0,1668$57,72K—+2.21%
02.07.2026$0,1636$0,1649$0,1604 $0,1632$60,99K—-0.24%
01.07.2026$0,1617$0,1647$0,1610 $0,1636$60,90K—+1.18%
30.06.2026$0,1652$0,1652$0,1616 $0,1617$56,86K—-2.12%
29.06.2026$0,1634$0,1659$0,1626 $0,1652$57,27K—+1.10%
28.06.2026$0,1651$0,1656$0,1628 $0,1634$61,31K—-1.03%
27.06.2026$0,1672$0,1674$0,1650 $0,1651$54,27K—-1.26%
26.06.2026$0,1659$0,1678$0,1640 $0,1672$58,07K—+0.78%
25.06.2026$0,1686$0,1697$0,1614 $0,1659$59,84K—-1.60%
24.06.2026$0,1712$0,1743$0,1630 $0,1686$70,56K—-1.52%
23.06.2026$0,1746$0,1747$0,1695 $0,1712$60,24K—-1.95%
22.06.2026$0,1731$0,1773$0,1729 $0,1746$59,78K—+0.87%
21.06.2026$0,1740$0,1777$0,1717 $0,1731$62,33K—-0.52%
20.06.2026$0,1719$0,1743$0,1716 $0,1740$56,47K—+1.22%
19.06.2026$0,1717$0,1726$0,1693 $0,1719$59,37K—+0.12%
18.06.2026$0,1769$0,1775$0,1702 $0,1717$59,51K—-2.94%
17.06.2026$0,1783$0,1795$0,1752 $0,1769$67,71K—-0.79%
16.06.2026$0,1797$0,1819$0,1761 $0,1783$62,72K—-0.78%
15.06.2026$0,1796$0,1842$0,1791 $0,1797$63,05K—+0.06%
14.06.2026$0,1784$0,1806$0,1763 $0,1796$62,14K—+0.67%
13.06.2026$0,1756$0,1794$0,1756 $0,1784$59,47K—+1.59%
12.06.2026$0,1766$0,1790$0,1744 $0,1756$60,85K—-0.57%
11.06.2026$0,1721$0,1775$0,1720 $0,1766$60,21K—+2.61%
10.06.2026$0,1750$0,1758$0,1714 $0,1721$62,05K—-1.66%
09.06.2026$0,1771$0,1780$0,1723 $0,1750$66,71K—-1.19%
08.06.2026$0,1774$0,1792$0,1748 $0,1771$60,47K—-0.17%
07.06.2026$0,1712$0,1792$0,1709 $0,1774$66,31K—+3.62%
06.06.2026$0,1704$0,1733$0,1663 $0,1712$72,83K—+0.47%
05.06.2026$0,1809$0,1814$0,1674 $0,1704$76,87K—-5.80%
04.06.2026$0,1869$0,1871$0,1763 $0,1809$67,87K—-3.21%
03.06.2026$0,1919$0,1943$0,1867 $0,1869$62,74K—-2.61%
02.06.2026$0,2041$0,2044$0,1897 $0,1919$70,03K—-5.98%
01.06.2026$0,2066$0,2104$0,1988 $0,2041$83,10K—-1.21%
31.05.2026$0,2081$0,2136$0,2052 $0,2066$68,98K—-0.72%
30.05.2026$0,1982$0,2100$0,1981 $0,2081$71,96K—+4.99%
29.05.2026$0,1996$0,2013$0,1921 $0,1982$63,85K—-0.70%
28.05.2026$0,2013$0,2017$0,1954 $0,1996$67,42K—-0.84%
27.05.2026$0,2044$0,2081$0,2010 $0,2013$61,62K—-1.52%
26.05.2026$0,2049$0,2092$0,2033 $0,2044$63,16K—-0.24%
25.05.2026$0,2034$0,2080$0,2033 $0,2049$65,15K—+0.74%
24.05.2026$0,2069$0,2069$0,2024 $0,2034$61,53K—-1.69%
23.05.2026$0,2020$0,2093$0,1985 $0,2069$66,34K—+2.43%
22.05.2026$0,2076$0,2098$0,2019 $0,2020$65,07K—-2.70%
21.05.2026$0,2028$0,2081$0,2013 $0,2076$61,63K—+2.37%
20.05.2026$0,1998$0,2028$0,1993 $0,2028$58,58K—+1.50%
19.05.2026$0,2007$0,2025$0,1997 $0,1998$54,04K—-0.45%
18.05.2026$0,1991$0,2009$0,1977 $0,2007$57,11K—+0.80%
17.05.2026$0,2035$0,2094$0,1978 $0,1991$64,07K—-2.16%
16.05.2026$0,2103$0,2105$0,2009 $0,2035$60,61K—-3.23%
15.05.2026$0,2191$0,2192$0,2081 $0,2103$62,77K—-4.02%
14.05.2026$0,2149$0,2224$0,2133 $0,2191$62,43K—+1.95%
13.05.2026$0,2205$0,2229$0,2142 $0,2149$58,73K—-2.54%
12.05.2026$0,2233$0,2236$0,2177 $0,2205$55,62K—-1.25%
11.05.2026$0,2246$0,2248$0,2207 $0,2233$58,47K—-0.58%
10.05.2026$0,2247$0,2258$0,2221 $0,2246$60,18K—-0.04%
09.05.2026$0,2238$0,2267$0,2222 $0,2247$60,20K—+0.40%
08.05.2026$0,2142$0,2268$0,2141 $0,2238$67,50K—+4.48%
07.05.2026$0,2132$0,2164$0,2113 $0,2142$65,54K—+0.47%
06.05.2026$0,2086$0,2197$0,2085 $0,2132$66,33K—+2.21%
05.05.2026$0,2058$0,2105$0,2058 $0,2086$62,70K—+1.36%
04.05.2026$0,2101$0,2125$0,2057 $0,2058$61,65K—-2.05%
03.05.2026$0,2120$0,2121$0,2079 $0,2101$58,71K—-0.90%
02.05.2026$0,2088$0,2121$0,2075 $0,2120$60,64K—+1.53%
01.05.2026$0,2085$0,2154$0,2079 $0,2088$63,38K—+0.14%
30.04.2026$0,2076$0,2139$0,2075 $0,2085$64,98K—+0.43%
29.04.2026$0,2075$0,2120$0,2036 $0,2076$67,25K—+0.05%
28.04.2026$0,2078$0,2113$0,2070 $0,2075$60,30K—-0.14%
27.04.2026$0,2129$0,2140$0,2056 $0,2078$59,18K—-2.40%
26.04.2026$0,2121$0,2147$0,2108 $0,2129$58,60K—+0.38%
25.04.2026$0,2314$0,2334$0,2103 $0,2121$63,56K—-8.34%
24.04.2026$0,3069$0,3074$0,2191 $0,2314$95,84K—-24.60%
23.04.2026$0,3034$0,3078$0,3028 $0,3069$54,39K—+1.15%
22.04.2026$0,3038$0,3074$0,3034 $0,3034$53,66K—-0.13%
21.04.2026$0,3029$0,3050$0,3004 $0,3038$58,55K—+0.30%
20.04.2026$0,3000$0,3040$0,2986 $0,3029$57,33K—+0.97%
19.04.2026$0,3014$0,3038$0,2986 $0,3000$60,57K—-0.46%
18.04.2026$0,3080$0,3083$0,3010 $0,3014$57,91K—-2.14%
17.04.2026$0,3066$0,3105$0,3017 $0,3080$61,48K—+0.46%
16.04.2026$0,2934$0,3068$0,2915 $0,3066$60,23K—+4.50%
15.04.2026$0,2906$0,3190$0,2858 $0,2934$69,53K—+0.96%
14.04.2026$0,2923$0,2950$0,2901 $0,2906$58,81K—-0.58%
13.04.2026$0,2817$0,2936$0,2813 $0,2923$59,38K—+3.76%
12.04.2026$0,2900$0,2902$0,2807 $0,2817$56,34K—-2.86%
11.04.2026$0,2917$0,2983$0,2888 $0,2900$57,96K—-0.58%
10.04.2026$0,3596$0,3706$0,2707 $0,2917$67,10K—-18.88%
09.04.2026$0,2974$0,3807$0,2838 $0,3596$77,91K—+20.91%
08.04.2026$0,3049$0,3059$0,2973 $0,2974$58,55K—-2.46%
07.04.2026$0,3010$0,3051$0,2960 $0,3049$60,28K—+1.30%
06.04.2026$0,3007$0,3048$0,3002 $0,3010$57,94K—+0.10%
05.04.2026$0,2998$0,3014$0,2982 $0,3007$57,54K—+0.30%
04.04.2026$0,2990$0,3002$0,2983 $0,2998$57,06K—+0.27%
03.04.2026$0,2967$0,3007$0,2964 $0,2990$59,83K—+0.78%
02.04.2026$0,2963$0,2984$0,2905 $0,2967$63,03K—+0.13%
01.04.2026$0,3577$0,3612$0,2697 $0,2963$94,88K—-17.17%
31.03.2026$0,2720$0,3577$0,2703 $0,3577$82,11K—+31.51%
30.03.2026$0,2718$0,2749$0,2701 $0,2720$59,65K—+0.07%
29.03.2026$0,2737$0,2746$0,2691 $0,2718$58,43K—-0.69%
28.03.2026$0,2749$0,2763$0,2733 $0,2737$56,80K—-0.44%
27.03.2026$0,2820$0,2824$0,2740 $0,2749$57,67K—-2.52%
26.03.2026$0,2861$0,2866$0,2792 $0,2820$60,21K—-1.43%
25.03.2026$0,2942$0,2942$0,2858 $0,2861$59,81K—-2.75%
24.03.2026$0,2862$0,2942$0,2806 $0,2942$82,03K—+2.80%
23.03.2026$0,2714$0,2873$0,2710 $0,2862$71,44K—+5.45%
22.03.2026$0,2729$0,2743$0,2710 $0,2714$57,64K—-0.55%
21.03.2026$0,2738$0,2781$0,2695 $0,2729$60,31K—-0.33%
20.03.2026$0,2713$0,2773$0,2708 $0,2738$69,46K—+0.92%
19.03.2026$0,2742$0,2756$0,2698 $0,2713$56,21K—-1.06%
18.03.2026$0,2776$0,2792$0,2703 $0,2742$56,44K—-1.22%
17.03.2026$0,2797$0,2801$0,2754 $0,2776$56,06K—-0.75%
16.03.2026$0,2746$0,2811$0,2743 $0,2797$59,56K—+1.86%
15.03.2026$0,2735$0,2757$0,2718 $0,2746$58,84K—+0.40%
14.03.2026$0,2700$0,2748$0,2696 $0,2735$58,34K—+1.30%
13.03.2026$0,2595$0,2719$0,2591 $0,2700$67,56K—+4.05%
12.03.2026$0,2530$0,2596$0,2517 $0,2595$68,17K—+2.57%
11.03.2026$0,2504$0,2533$0,2485 $0,2530$70,76K—+1.04%
10.03.2026$0,2503$0,2841$0,2500 $0,2504$67,36K—+0.04%
09.03.2026$0,2456$0,2537$0,2456 $0,2503$60,17K—+1.91%
08.03.2026$0,2410$0,2478$0,2397 $0,2456$63,25K—+1.91%
07.03.2026$0,2428$0,2436$0,2407 $0,2410$56,26K—-0.74%
06.03.2026$0,2480$0,2510$0,2398 $0,2428$62,27K—-2.10%
05.03.2026$0,2442$0,2486$0,2427 $0,2480$63,70K—+1.56%
04.03.2026$0,2429$0,2463$0,2401 $0,2442$65,39K—+0.54%
03.03.2026$0,2299$0,2453$0,2292 $0,2429$75,19K—+5.65%
02.03.2026$0,2207$0,2313$0,2199 $0,2299$79,32K—+4.17%
01.03.2026$0,2266$0,2283$0,2188 $0,2207$64,22K—-2.60%
28.02.2026$0,2192$0,2276$0,2133 $0,2266$71,01K—+3.38%
27.02.2026$0,2187$0,2246$0,2180 $0,2192$58,85K—+0.23%
26.02.2026$0,2206$0,2210$0,2160 $0,2187$60,96K—-0.86%
25.02.2026$0,2005$0,2373$0,2002 $0,2206$90,55K—+10.02%
24.02.2026$0,1992$0,2109$0,1966 $0,2005$75,28K—+0.65%
23.02.2026$0,2018$0,2056$0,1955 $0,1992$64,89K—-1.29%
22.02.2026$0,2059$0,2059$0,1985 $0,2018$59,06K—-1.99%
21.02.2026$0,2053$0,2084$0,2046 $0,2059$59,73K—+0.29%
20.02.2026$0,1903$0,2054$0,1900 $0,2053$64,69K—+7.88%
19.02.2026$0,1892$0,1910$0,1851 $0,1903$63,17K—+0.58%
18.02.2026$0,1968$0,1970$0,1890 $0,1892$61,15K—-3.86%
17.02.2026$0,1980$0,1995$0,1952 $0,1968$61,21K—-0.61%
16.02.2026$0,1987$0,1994$0,1932 $0,1980$67,99K—-0.35%
15.02.2026$0,2068$0,2070$0,1952 $0,1987$68,43K—-3.92%
14.02.2026$0,2005$0,2082$0,2002 $0,2068$63,70K—+3.14%
13.02.2026$0,1971$0,2011$0,1938 $0,2005$60,58K—+1.73%
12.02.2026$0,1979$0,2030$0,1900 $0,1971$69,53K—-0.40%
11.02.2026$0,2110$0,2312$0,1968 $0,1979$61,08K—-6.21%
10.02.2026$0,2222$0,2223$0,2096 $0,2110$59,31K—-5.04%
09.02.2026$0,2245$0,2260$0,2150 $0,2222$59,64K—-1.02%
08.02.2026$0,2315$0,2315$0,2208 $0,2245$57,79K—-3.02%
07.02.2026$0,2364$0,2365$0,2265 $0,2315$57,52K—-2.07%
06.02.2026$0,2178$0,2395$0,1936 $0,2364$69,64K—+8.54%
05.02.2026$0,2519$0,2541$0,2173 $0,2178$72,69K—-13.54%
04.02.2026$0,2600$0,2635$0,2480 $0,2519$61,76K—-3.12%
03.02.2026$0,2631$0,2686$0,2494 $0,2600$61,01K—-1.18%
02.02.2026$0,2576$0,2702$0,2509 $0,2631$63,37K$4,42M+2.14%
01.02.2026$0,2634$0,2668$0,2527 $0,2576$60,13K—-2.20%
31.01.2026$0,2935$0,2938$0,2440 $0,2634$72,91K—-10.26%
30.01.2026$0,2957$0,3030$0,2890 $0,2935$55,53K—-0.74%
29.01.2026$0,2861$0,2964$0,2760 $0,2957$56,49K—+3.36%
28.01.2026$0,2920$0,2922$0,2846 $0,2861$57,03K—-2.02%
27.01.2026$0,2833$0,2942$0,2806 $0,2920$59,37K—+3.07%
26.01.2026$0,2825$0,2865$0,2804 $0,2833$54,78K—+0.28%
25.01.2026$0,2892$0,2906$0,2812 $0,2825$56,58K—-2.32%
24.01.2026$0,2949$0,2962$0,2854 $0,2892$56,28K—-1.93%
23.01.2026$0,2891$0,2989$0,2877 $0,2949$58,99K—+2.01%
22.01.2026$0,2843$0,2946$0,2842 $0,2891$59,23K—+1.69%
21.01.2026$0,2664$0,2944$0,2651 $0,2843$61,21K—+6.72%
20.01.2026$0,2771$0,2778$0,2650 $0,2664$58,32K—-3.86%
19.01.2026$0,2942$0,2991$0,2714 $0,2771$68,74K—-5.81%
18.01.2026$0,2984$0,3022$0,2935 $0,2942$58,29K—-1.41%
17.01.2026$0,3046$0,3052$0,2947 $0,2984$56,24K—-2.04%
16.01.2026$0,2842$0,3135$0,2830 $0,3046$59,79K—+7.18%
15.01.2026$0,2855$0,2986$0,2819 $0,2842$58,74K—-0.46%
14.01.2026$0,2795$0,2862$0,2732 $0,2855$61,44K—+2.15%
13.01.2026$0,2651$0,2805$0,2625 $0,2795$60,22K—+5.43%
12.01.2026$0,2659$0,2690$0,2600 $0,2651$60,20K—-0.30%
11.01.2026$0,2573$0,2698$0,2559 $0,2659$58,90K—+3.34%
10.01.2026$0,2445$0,2700$0,2437 $0,2573$62,40K—+5.24%
09.01.2026$0,2429$0,2458$0,2394 $0,2445$55,38K—+0.66%
08.01.2026$0,2453$0,2480$0,2372 $0,2429$58,94K—-0.98%
07.01.2026$0,2518$0,2535$0,2400 $0,2453$58,31K—-2.58%
06.01.2026$0,2546$0,2567$0,2455 $0,2518$58,32K—-1.10%
05.01.2026$0,2512$0,2567$0,2479 $0,2546$57,80K—+1.35%
04.01.2026$0,2467$0,2530$0,2458 $0,2512$57,87K—+1.82%
03.01.2026$0,2485$0,2496$0,2444 $0,2467$56,77K—-0.72%
02.01.2026$0,2464$0,2495$0,2433 $0,2485$56,75K$4,17M+0.85%
01.01.2026$0,4066$0,4158$0,2000 $0,2464$141,87K—-39.40%
31.12.2025$0,2535$0,4308$0,2456 $0,4066$123,37K—+60.39%
30.12.2025$0,2438$0,2535$0,2419 $0,2535$60,35K—+3.98%
29.12.2025$0,2484$0,2512$0,2430 $0,2438$58,52K—-1.85%
28.12.2025$0,2433$0,2518$0,2418 $0,2484$59,01K—+2.10%
27.12.2025$0,2390$0,2438$0,2381 $0,2433$56,16K—+1.80%
26.12.2025$0,2377$0,2493$0,2363 $0,2390$57,14K—+0.55%
25.12.2025$0,2421$0,2429$0,2373 $0,2377$56,29K—-1.82%
24.12.2025$0,2397$0,2432$0,2359 $0,2421$58,95K—+1.00%
23.12.2025$0,2421$0,2443$0,2373 $0,2397$54,14K—-0.99%
22.12.2025$0,2399$0,2511$0,2375 $0,2421$63,56K—+0.92%
21.12.2025$0,2387$0,2412$0,2353 $0,2399$57,87K—+0.50%
20.12.2025$0,2391$0,2406$0,2337 $0,2387$60,17K—-0.17%
19.12.2025$0,2355$0,2411$0,2318 $0,2391$60,90K—+1.53%
18.12.2025$0,2398$0,2423$0,2320 $0,2355$60,86K—-1.79%
17.12.2025$0,2476$0,2496$0,2384 $0,2398$57,98K—-3.15%
16.12.2025$0,2453$0,2505$0,2427 $0,2476$56,97K—+0.94%
15.12.2025$0,2517$0,2573$0,2411 $0,2453$60,27K—-2.54%
14.12.2025$0,2569$0,5291$0,2256 $0,2517$213,20K—-2.02%
13.12.2025$0,2510$0,2597$0,2502 $0,2569$53,56K—+2.35%
12.12.2025$0,2556$0,2574$0,2478 $0,2510$56,44K—-1.80%
11.12.2025$0,2613$0,2628$0,2503 $0,2556$56,27K—-2.18%
10.12.2025$0,2659$0,2677$0,2599 $0,2613$59,60K—-1.73%
09.12.2025$0,2634$0,2734$0,2593 $0,2659$60,90K—+0.95%
08.12.2025$0,2615$0,2691$0,2597 $0,2634$56,89K—+0.73%
07.12.2025$0,2632$0,2665$0,2561 $0,2615$57,35K—-0.65%
06.12.2025$0,2600$0,2670$0,2568 $0,2632$61,31K—+1.23%
05.12.2025$0,2741$0,2804$0,2535 $0,2600$62,13K—-5.14%
04.12.2025$0,2902$0,2942$0,2729 $0,2741$60,21K—-5.55%
03.12.2025$0,2897$0,2990$0,2857 $0,2902$59,80K—+0.17%
02.12.2025$0,2846$0,2924$0,2770 $0,2897$61,35K$4,86M+1.79%
01.12.2025$0,3220$0,3221$0,2764 $0,2846$64,56K—-11.61%
30.11.2025$0,3285$0,3286$0,3201 $0,3220$56,89K—-1.98%
29.11.2025$0,3480$0,3500$0,3156 $0,3285$60,36K—-5.60%
28.11.2025$0,3722$0,4051$0,3475 $0,3480$80,89K—-6.50%
27.11.2025$0,3403$0,4600$0,3332 $0,3722$113,64K—+9.37%
26.11.2025$0,3386$0,3453$0,3310 $0,3403$58,35K—+0.50%
25.11.2025$0,3463$0,3466$0,3318 $0,3386$58,84K—-2.22%
24.11.2025$0,3510$0,3690$0,3410 $0,3463$67,48K—-1.34%
23.11.2025$0,3536$0,3565$0,3467 $0,3510$58,18K—-0.74%
22.11.2025$0,3896$0,3916$0,3497 $0,3536$65,12K—-9.24%
21.11.2025$0,3934$0,3985$0,3754 $0,3896$70,22K—-0.97%
20.11.2025$0,4144$0,4271$0,3891 $0,3934$64,30K—-5.07%
19.11.2025$0,4360$0,4364$0,4004 $0,4144$62,15K—-4.95%
18.11.2025$0,4193$0,4380$0,4180 $0,4360$57,35K—+3.98%
17.11.2025$0,4247$0,4400$0,4012 $0,4193$82,54K—-1.27%
16.11.2025$0,4190$0,4284$0,4049 $0,4247$68,31K—+1.36%
15.11.2025$0,4185$0,4236$0,4106 $0,4190$58,29K—+0.12%
14.11.2025$0,3927$0,4299$0,3888 $0,4185$81,85K—+6.57%
13.11.2025$0,4190$0,4437$0,3724 $0,3927$85,19K—-6.28%

Marktkapitalisierung = Schlusskurs × Umlaufmenge des Tages; die Seite erfasst die Umlaufmenge seit 02.10.2026, frühere Tage bleiben leer.

Alle Bereiche