Kurse / Sui / Kursverlauf Sui (SUI) Kursverlauf
Tägliche Eröffnung, Hoch, Tief, Schluss und Volumen (UTC), von der Börse mit dem meisten SUI-Volumen. Angezeigt werden die letzten 365 Tage.
Monatsrenditen SUIJahr Jan. Feb. Mär Apr. Mai Juni Juli Aug. Sept. Okt Nov. Dez Ganzes Jahr 2026 -18% -22% -2,8% +3,4% -1,4% -23% -1,2% +6,6% +60% -23% +0,7% — -35% 2025 -0,8% -31% -20% +55% -7,4% -14% +30% -10% +0,3% -28% -37% -6,2% -66% 2024 +96% +10% +14% -40% -10% -20% -14% +13% +123% +11% +76% +19% +432% 2023 — — — — +874% -29% -8,2% -21% -6,0% -5,8% +35% +30% +676% Monatsdurchschnitt +26% -14% -2,9% +5,9% +214% -22% +1,7% -2,9% +44% -11% +25% +14% Jahre im Plus 1/3 1/3 1/3 2/3 1/4 0/4 1/4 2/4 3/4 1/4 2/3 2/3
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)
Datum Öffnen Hoch Tief Schließen Volumen Marktkapitalisierung Änderung 04.11.2026 $0,8938 $0,9196 $0,8578
$0,9059 $24,47M $3,75B +1.35% 03.11.2026 $0,8731 $0,9039 $0,8595
$0,8938 $23,05M $3,68B +2.37% 02.11.2026 $0,9006 $0,9088 $0,8639
$0,8729 $21,87M $3,59B -3.08% 01.11.2026 $0,8993 $0,9094 $0,8861
$0,9007 $17,57M $3,71B +0.16% 31.10.2026 $0,9051 $0,9144 $0,8927
$0,8994 $15,20M $3,70B -0.63% 30.10.2026 $0,8696 $0,9090 $0,8277
$0,9052 $46,79M $3,73B +4.09% 29.10.2026 $0,9433 $0,9620 $0,8590
$0,8695 $63,32M $3,58B -7.82% 28.10.2026 $0,9333 $0,9650 $0,9170
$0,9433 $33,03M $3,88B +1.07% 27.10.2026 $0,9183 $0,9367 $0,9011
$0,9334 $24,92M $3,84B +1.64% 26.10.2026 $0,9205 $0,9312 $0,9001
$0,9184 $31,91M $3,78B -0.23% 25.10.2026 $0,9388 $0,9427 $0,9040
$0,9205 $28,56M $3,79B -1.95% 24.10.2026 $0,9609 $0,9690 $0,9117
$0,9387 $32,98M $3,87B -2.31% 23.10.2026 $0,9724 $1,00 $0,9400
$0,9608 $34,56M $3,96B -1.19% 22.10.2026 $1,03 $1,04 $0,9662
$0,9724 $38,86M $4,00B -5.53% 21.10.2026 $1,03 $1,06 $1,02
$1,03 $38,87M $4,24B -0.10% 20.10.2026 $0,9992 $1,04 $0,9763
$1,03 $42,37M $4,24B +3.11% 19.10.2026 $0,9970 $1,02 $0,9804
$0,9992 $34,37M $4,11B +0.22% 18.10.2026 $0,9763 $0,9993 $0,9372
$0,9971 $33,30M $4,11B +2.13% 17.10.2026 $1,02 $1,02 $0,9528
$0,9764 $33,58M $4,02B -4.39% 16.10.2026 $1,04 $1,06 $1,00
$1,02 $45,00M $4,21B -1.52% 15.10.2026 $1,02 $1,04 $0,9595
$1,04 $68,91M $4,27B +1.38% 14.10.2026 $1,05 $1,07 $1,01
$1,02 $51,38M $4,21B -2.39% 13.10.2026 $1,03 $1,08 $0,9935
$1,05 $65,33M $4,31B +1.87% 12.10.2026 $1,13 $1,14 $1,02
$1,03 $64,41M $4,24B -9.04% 11.10.2026 $1,11 $1,14 $1,09
$1,13 $45,10M $4,66B +1.55% 10.10.2026 $1,07 $1,14 $1,07
$1,11 $50,47M $4,58B +4.05% 09.10.2026 $1,04 $1,08 $1,04
$1,07 $49,66M $4,41B +2.80% 08.10.2026 $1,13 $1,15 $0,9980
$1,04 $115,15M $4,29B -7.75% 07.10.2026 $1,18 $1,18 $1,10
$1,13 $81,57M $4,65B -4.23% 06.10.2026 $1,21 $1,22 $1,17
$1,18 $62,89M $4,85B -2.94% 05.10.2026 $1,21 $1,25 $1,18
$1,21 $107,93M $5,00B +0.46% 04.10.2026 $1,18 $1,27 $1,17
$1,21 $79,35M $4,98B +2.05% 03.10.2026 $1,15 $1,20 $1,14
$1,18 $67,59M $4,85B +3.30% 02.10.2026 $1,18 $1,22 $1,10
$1,15 $108,70M $4,70B -2.64% 01.10.2026 $1,16 $1,20 $1,13
$1,18 $87,28M — +1.12% 30.09.2026 $1,15 $1,21 $1,14
$1,16 $132,00M — +1.02% 29.09.2026 $1,17 $1,19 $1,09
$1,15 $118,16M — -1.31% 28.09.2026 $1,26 $1,29 $1,13
$1,17 $207,34M — -7.61% 27.09.2026 $1,16 $1,29 $1,15
$1,26 $125,60M — +8.66% 26.09.2026 $1,19 $1,20 $1,13
$1,16 $88,53M — -2.65% 25.09.2026 $1,01 $1,22 $1,01
$1,19 $182,82M — +17.84% 24.09.2026 $0,9601 $1,03 $0,9357
$1,01 $74,51M — +5.62% 23.09.2026 $1,02 $1,04 $0,9324
$0,9601 $114,07M — -6.21% 22.09.2026 $1,04 $1,08 $0,9866
$1,02 $128,82M — -1.83% 21.09.2026 $0,8975 $1,06 $0,8959
$1,04 $236,74M — +16.18% 20.09.2026 $0,8574 $0,9209 $0,8088
$0,8974 $116,04M — +4.67% 19.09.2026 $0,8144 $0,8872 $0,8070
$0,8575 $112,58M — +5.29% 18.09.2026 $0,7413 $0,8228 $0,7370
$0,8144 $97,04M — +9.86% 17.09.2026 $0,7136 $0,7428 $0,7090
$0,7413 $40,01M — +3.88% 16.09.2026 $0,6869 $0,7185 $0,6780
$0,7135 $45,30M — +3.87% 15.09.2026 $0,7209 $0,7230 $0,6730
$0,6869 $53,95M — -4.72% 14.09.2026 $0,7017 $0,7480 $0,6926
$0,7209 $56,86M — +2.74% 13.09.2026 $0,7250 $0,7312 $0,6977
$0,7018 $37,14M — -3.20% 12.09.2026 $0,7257 $0,7309 $0,7194
$0,7250 $26,90M — -0.10% 11.09.2026 $0,7275 $0,7660 $0,7072
$0,7257 $75,21M — -0.25% 10.09.2026 $0,7722 $0,7732 $0,7237
$0,7276 $47,03M — -5.78% 09.09.2026 $0,8113 $0,8294 $0,7614
$0,7722 $65,84M — -4.82% 08.09.2026 $0,8186 $0,8369 $0,7955
$0,8113 $63,11M — -0.89% 07.09.2026 $0,8119 $0,8447 $0,7863
$0,8185 $85,14M — +0.81% 06.09.2026 $0,7952 $0,8193 $0,7820
$0,8118 $58,04M — +2.09% 05.09.2026 $0,7555 $0,8130 $0,7546
$0,7951 $71,71M — +5.24% 04.09.2026 $0,7832 $0,7869 $0,7390
$0,7555 $46,77M — -3.54% 03.09.2026 $0,7462 $0,7968 $0,7384
$0,7833 $72,93M — +4.97% 02.09.2026 $0,7218 $0,7505 $0,7038
$0,7462 $42,55M $3,06B +3.38% 01.09.2026 $0,7269 $0,7380 $0,7117
$0,7218 $41,07M — -0.70% 31.08.2026 $0,7111 $0,7351 $0,7063
$0,7270 $45,65M — +2.24% 30.08.2026 $0,7450 $0,7639 $0,6969
$0,7111 $43,39M — -4.55% 29.08.2026 $0,7437 $0,7493 $0,7314
$0,7450 $20,87M — +0.17% 28.08.2026 $0,7796 $0,8052 $0,7291
$0,7438 $49,52M — -4.59% 27.08.2026 $0,7676 $0,7939 $0,7436
$0,7796 $62,43M — +1.56% 26.08.2026 $0,7574 $0,7696 $0,7251
$0,7675 $42,60M — +1.33% 25.08.2026 $0,7998 $0,8349 $0,7443
$0,7574 $72,05M — -5.30% 24.08.2026 $0,8503 $0,8509 $0,7901
$0,7999 $78,00M — -5.93% 23.08.2026 $0,8142 $0,8575 $0,7782
$0,8504 $84,08M — +4.45% 22.08.2026 $0,8438 $0,9540 $0,7722
$0,8142 $134,99M — -3.51% 21.08.2026 $0,7336 $0,8623 $0,7329
$0,8438 $101,90M — +15.02% 20.08.2026 $0,7060 $0,7532 $0,6905
$0,7335 $46,73M — +3.90% 19.08.2026 $0,6518 $0,7249 $0,6483
$0,7060 $39,33M — +8.32% 18.08.2026 $0,6751 $0,6763 $0,6354
$0,6517 $29,17M $2,66B -3.47% 17.08.2026 $0,6712 $0,6808 $0,6677
$0,6751 $7,97M $2,75B +0.58% 16.08.2026 $0,6774 $0,6818 $0,6668
$0,6712 $4,85M $2,73B -0.92% 15.08.2026 $0,6829 $0,6888 $0,6769
$0,6775 $4,91M $2,76B -0.79% 14.08.2026 $0,6895 $0,6908 $0,6712
$0,6829 $12,56M $2,78B -0.96% 13.08.2026 $0,6814 $0,6949 $0,6802
$0,6894 $10,91M $2,80B +1.17% 12.08.2026 $0,6931 $0,6997 $0,6750
$0,6814 $13,18M $2,77B -1.69% 11.08.2026 $0,6844 $0,6953 $0,6722
$0,6931 $13,63M $2,82B +1.27% 10.08.2026 $0,6865 $0,6981 $0,6821
$0,6844 $12,76M $2,78B -0.31% 09.08.2026 $0,6921 $0,7054 $0,6835
$0,6866 $10,84M $2,79B -0.79% 08.08.2026 $0,6721 $0,7071 $0,6710
$0,6922 $15,33M $2,81B +2.99% 07.08.2026 $0,6725 $0,6797 $0,6643
$0,6722 $17,44M $2,73B -0.04% 06.08.2026 $0,6904 $0,6926 $0,6684
$0,6725 $12,82M $2,73B -2.59% 05.08.2026 $0,6931 $0,6960 $0,6830
$0,6903 $8,68M $2,80B -0.40% 04.08.2026 $0,6912 $0,7003 $0,6869
$0,6931 $6,59M $2,81B +0.27% 03.08.2026 $0,6899 $0,6985 $0,6792
$0,6912 $8,36M $2,80B +0.19% 02.08.2026 $0,6758 $0,6960 $0,6758
$0,6898 $9,25M $2,80B +2.07% 01.08.2026 $0,6821 $0,6905 $0,6630
$0,6758 $7,42M $2,74B -0.92% 31.07.2026 $0,6923 $0,6971 $0,6768
$0,6821 $9,81M $2,76B -1.47% 30.07.2026 $0,6862 $0,7076 $0,6817
$0,6922 $10,03M $2,80B +0.87% 29.07.2026 $0,6925 $0,6976 $0,6766
$0,6862 $10,88M $2,78B -0.91% 28.07.2026 $0,6811 $0,6968 $0,6734
$0,6926 $13,90M $2,81B +1.69% 27.07.2026 $0,7234 $0,7247 $0,6741
$0,6810 $18,48M $2,76B -5.86% 26.07.2026 $0,7111 $0,7269 $0,7108
$0,7233 $8,86M $2,93B +1.72% 25.07.2026 $0,7110 $0,7178 $0,7018
$0,7111 $8,97M $2,88B +0.01% 24.07.2026 $0,7444 $0,7487 $0,7073
$0,7110 $19,99M $2,88B -4.49% 23.07.2026 $0,7648 $0,7755 $0,7400
$0,7443 $15,26M $3,01B -2.68% 22.07.2026 $0,7720 $0,7796 $0,7527
$0,7648 $22,26M $3,10B -0.93% 21.07.2026 $0,7647 $0,7783 $0,7605
$0,7719 $14,33M $3,12B +0.94% 20.07.2026 $0,7497 $0,7744 $0,7393
$0,7648 $18,29M $3,09B +2.01% 19.07.2026 $0,7435 $0,7577 $0,7406
$0,7496 $10,71M $3,03B +0.82% 18.07.2026 $0,7401 $0,7465 $0,7316
$0,7434 $7,41M $3,01B +0.45% 17.07.2026 $0,7389 $0,7500 $0,7214
$0,7400 $16,43M $2,99B +0.15% 16.07.2026 $0,7551 $0,7658 $0,7330
$0,7390 $21,90M $2,99B -2.13% 15.07.2026 $0,7625 $0,7680 $0,7443
$0,7552 $15,45M $3,05B -0.96% 14.07.2026 $0,7220 $0,7677 $0,7190
$0,7624 $25,22M $3,08B +5.60% 13.07.2026 $0,7360 $0,7471 $0,7074
$0,7220 $10,66M $2,92B -1.90% 12.07.2026 $0,7290 $0,7488 $0,7216
$0,7360 $13,07M $2,98B +0.96% 11.07.2026 $0,7390 $0,7548 $0,7283
$0,7291 $14,40M $2,95B -1.34% 10.07.2026 $0,7172 $0,7500 $0,7120
$0,7389 $16,14M $2,99B +3.03% 09.07.2026 $0,7111 $0,7326 $0,7077
$0,7171 $11,48M $2,90B +0.84% 08.07.2026 $0,7280 $0,7336 $0,6964
$0,7111 $19,54M $2,87B -2.32% 07.07.2026 $0,7498 $0,7546 $0,7195
$0,7279 $16,38M $2,94B -2.92% 06.07.2026 $0,7567 $0,7680 $0,7200
$0,7498 $23,28M $3,03B -0.91% 05.07.2026 $0,7621 $0,7665 $0,7372
$0,7567 $16,21M $3,06B -0.71% 04.07.2026 $0,7693 $0,7828 $0,7511
$0,7620 $15,35M $3,08B -0.95% 03.07.2026 $0,7354 $0,7797 $0,7288
$0,7692 $23,81M $3,11B +4.60% 02.07.2026 $0,7157 $0,7536 $0,7102
$0,7354 $22,36M $2,97B +2.75% 01.07.2026 $0,6907 $0,7302 $0,6778
$0,7156 $23,63M $2,89B +3.61% 30.06.2026 $0,7027 $0,7034 $0,6772
$0,6906 $18,99M $2,79B -1.72% 29.06.2026 $0,6814 $0,7085 $0,6723
$0,7027 $19,04M $2,84B +3.13% 28.06.2026 $0,6845 $0,6917 $0,6707
$0,6814 $10,71M $2,75B -0.45% 27.06.2026 $0,6983 $0,7179 $0,6783
$0,6845 $22,09M $2,76B -1.98% 26.06.2026 $0,6840 $0,7042 $0,6586
$0,6982 $27,67M $2,82B +2.08% 25.06.2026 $0,6857 $0,7019 $0,6514
$0,6839 $33,01M $2,76B -0.26% 24.06.2026 $0,7043 $0,7112 $0,6526
$0,6856 $32,71M $2,77B -2.66% 23.06.2026 $0,7197 $0,7294 $0,6730
$0,7042 $31,75M $2,84B -2.15% 22.06.2026 $0,6935 $0,7449 $0,6935
$0,7198 $29,29M $2,90B +3.79% 21.06.2026 $0,7141 $0,7150 $0,6888
$0,6934 $18,50M $2,80B -2.90% 20.06.2026 $0,7165 $0,7227 $0,6969
$0,7140 $21,91M $2,88B -0.35% 19.06.2026 $0,7297 $0,7326 $0,7015
$0,7166 $18,75M $2,89B -1.80% 18.06.2026 $0,7673 $0,7726 $0,7074
$0,7296 $34,12M $2,94B -4.91% 17.06.2026 $0,7966 $0,8195 $0,7570
$0,7673 $30,30M $3,09B -3.68% 16.06.2026 $0,7936 $0,8104 $0,7722
$0,7966 $27,27M $3,21B +0.38% 15.06.2026 $0,8031 $0,8287 $0,7852
$0,7936 $42,96M $3,20B -1.18% 14.06.2026 $0,7683 $0,8035 $0,7447
$0,8031 $21,83M $3,24B +4.53% 13.06.2026 $0,7511 $0,7771 $0,7477
$0,7684 $21,14M $3,10B +2.30% 12.06.2026 $0,7550 $0,7708 $0,7453
$0,7511 $25,80M $3,03B -0.52% 11.06.2026 $0,7266 $0,7699 $0,7266
$0,7551 $29,07M $3,04B +3.92% 10.06.2026 $0,7495 $0,7618 $0,7141
$0,7266 $27,02M $2,93B -3.06% 09.06.2026 $0,7553 $0,7625 $0,7291
$0,7495 $34,89M $3,02B -0.77% 08.06.2026 $0,7586 $0,7736 $0,7286
$0,7555 $44,14M $3,04B -0.41% 07.06.2026 $0,7182 $0,7807 $0,7166
$0,7587 $65,64M $3,05B +5.64% 06.06.2026 $0,7033 $0,7310 $0,6618
$0,7181 $49,30M $2,89B +2.10% 05.06.2026 $0,7666 $0,7687 $0,6706
$0,7033 $113,48M $2,83B -8.26% 04.06.2026 $0,8246 $0,8307 $0,7477
$0,7666 $110,37M $3,08B -7.03% 03.06.2026 $0,8085 $0,8440 $0,7910
$0,8247 $76,64M $3,31B +2.00% 02.06.2026 $0,8795 $0,8805 $0,7904
$0,8085 $80,03M $3,24B -8.07% 01.06.2026 $0,8954 $0,9036 $0,8568
$0,8794 $52,74M $3,53B -1.79% 31.05.2026 $0,9085 $0,9254 $0,8500
$0,8954 $37,54M $3,59B -1.44% 30.05.2026 $0,9051 $0,9199 $0,8919
$0,9084 $20,08M $3,64B +0.36% 29.05.2026 $0,9295 $0,9387 $0,8922
$0,9050 $54,66M $3,63B -2.64% 28.05.2026 $0,9599 $0,9627 $0,9027
$0,9295 $67,94M $3,72B -3.17% 27.05.2026 $1,00 $1,02 $0,9539
$0,9600 $68,41M $3,84B -4.08% 26.05.2026 $1,04 $1,06 $0,9982
$1,00 $73,37M $4,01B -4.06% 25.05.2026 $1,03 $1,06 $1,02
$1,04 $47,36M $4,17B +0.98% 24.05.2026 $1,07 $1,07 $1,00
$1,03 $64,26M $4,13B -3.23% 23.05.2026 $1,05 $1,10 $0,9817
$1,07 $102,84M $4,27B +1.79% 22.05.2026 $1,12 $1,13 $1,04
$1,05 $101,65M $4,19B -6.76% 21.05.2026 $1,08 $1,17 $1,08
$1,12 $121,71M $4,49B +4.10% 20.05.2026 $1,05 $1,08 $1,03
$1,08 $46,19M $4,31B +2.64% 19.05.2026 $1,06 $1,10 $1,05
$1,05 $41,40M $4,20B -1.17% 18.05.2026 $1,04 $1,07 $1,02
$1,06 $47,52M $4,25B +1.98% 17.05.2026 $1,06 $1,09 $1,01
$1,04 $45,73M $4,16B -1.61% 16.05.2026 $1,10 $1,11 $1,04
$1,06 $42,53M $4,23B -3.51% 15.05.2026 $1,19 $1,20 $1,06
$1,10 $103,46M $4,38B -7.44% 14.05.2026 $1,21 $1,23 $1,18
$1,19 $56,94M $4,73B -1.66% 13.05.2026 $1,24 $1,27 $1,18
$1,21 $78,42M $4,81B -2.44% 12.05.2026 $1,29 $1,31 $1,21
$1,24 $89,96M $4,93B -4.07% 11.05.2026 $1,33 $1,35 $1,25
$1,29 $177,71M $5,14B -3.12% 10.05.2026 $1,07 $1,42 $1,06
$1,33 $281,78M $5,30B +24.51% 09.05.2026 $1,02 $1,11 $1,02
$1,07 $78,86M $4,25B +4.75% 08.05.2026 $0,9684 $1,04 $0,9575
$1,02 $40,48M $4,06B +5.51% 07.05.2026 $0,9926 $1,01 $0,9570
$0,9683 $38,14M $3,85B -2.45% 06.05.2026 $0,9663 $1,03 $0,9627
$0,9926 $57,51M $3,94B +2.72% 05.05.2026 $0,9291 $0,9823 $0,9279
$0,9664 $28,00M $3,84B +4.01% 04.05.2026 $0,9201 $0,9587 $0,9125
$0,9290 $31,92M $3,69B +0.97% 03.05.2026 $0,9277 $0,9306 $0,9117
$0,9201 $10,30M $3,65B -0.82% 02.05.2026 $0,9190 $0,9340 $0,9143
$0,9276 $11,61M $3,68B +0.94% 01.05.2026 $0,9083 $0,9279 $0,9071
$0,9189 $15,34M $3,64B +1.17% 30.04.2026 $0,9071 $0,9186 $0,8988
$0,9082 $11,19M $3,60B +0.12% 29.04.2026 $0,9255 $0,9379 $0,8815
$0,9070 $25,34M $3,59B -2.00% 28.04.2026 $0,9356 $0,9360 $0,9131
$0,9254 $15,09M $3,66B -1.09% 27.04.2026 $0,9456 $0,9637 $0,9123
$0,9356 $28,83M $3,70B -1.06% 26.04.2026 $0,9387 $0,9509 $0,9324
$0,9456 $11,81M $3,74B +0.74% 25.04.2026 $0,9458 $0,9546 $0,9314
$0,9387 $13,84M $3,71B -0.75% 24.04.2026 $0,9458 $0,9558 $0,9368
$0,9458 $14,06M $3,74B +0.00% 23.04.2026 $0,9445 $0,9544 $0,9235
$0,9457 $22,77M $3,74B +0.13% 22.04.2026 $0,9495 $0,9764 $0,9434
$0,9445 $30,68M $3,73B -0.53% 21.04.2026 $0,9441 $0,9626 $0,9263
$0,9494 $24,21M $3,75B +0.56% 20.04.2026 $0,9229 $0,9557 $0,9205
$0,9441 $27,64M $3,72B +2.30% 19.04.2026 $0,9566 $0,9717 $0,9167
$0,9228 $30,18M $3,64B -3.53% 18.04.2026 $0,9967 $1,01 $0,9503
$0,9565 $32,49M $3,77B -4.03% 17.04.2026 $1,00 $1,04 $0,9744
$0,9968 $46,16M $3,93B -0.37% 16.04.2026 $0,9590 $1,01 $0,9527
$1,00 $48,84M $3,94B +4.34% 15.04.2026 $0,9326 $0,9740 $0,9261
$0,9589 $20,74M $3,77B +2.82% 14.04.2026 $0,9598 $0,9632 $0,9244
$0,9326 $22,49M $3,67B -2.83% 13.04.2026 $0,9013 $0,9612 $0,8982
$0,9597 $23,44M $3,77B +6.48% 12.04.2026 $0,9416 $0,9439 $0,8969
$0,9012 $20,65M $3,54B -4.29% 11.04.2026 $0,9440 $0,9638 $0,9272
$0,9415 $19,69M $3,70B -0.26% 10.04.2026 $0,9305 $0,9625 $0,9225
$0,9439 $23,21M $3,70B +1.44% 09.04.2026 $0,9136 $0,9700 $0,9000
$0,9306 $24,95M $3,65B +1.86% 08.04.2026 $0,9598 $0,9785 $0,9112
$0,9136 $35,31M $3,58B -4.81% 07.04.2026 $0,8707 $0,9816 $0,8588
$0,9599 $38,07M $3,76B +10.24% 06.04.2026 $0,8710 $0,9232 $0,8692
$0,8708 $31,89M $3,41B -0.02% 05.04.2026 $0,8719 $0,8727 $0,8368
$0,8709 $14,69M $3,41B -0.11% 04.04.2026 $0,8738 $0,8799 $0,8616
$0,8718 $9,18M $3,41B -0.23% 03.04.2026 $0,8612 $0,8854 $0,8571
$0,8739 $13,82M $3,42B +1.47% 02.04.2026 $0,8820 $0,8939 $0,8420
$0,8611 $23,51M $3,37B -2.37% 01.04.2026 $0,8783 $0,9147 $0,8720
$0,8821 $23,28M $3,45B +0.43% 31.03.2026 $0,8639 $0,8890 $0,8527
$0,8784 $19,95M $3,43B +1.68% 30.03.2026 $0,8469 $0,8928 $0,8464
$0,8638 $23,38M $3,37B +2.00% 29.03.2026 $0,8594 $0,8714 $0,8197
$0,8468 $20,76M $3,30B -1.47% 28.03.2026 $0,8808 $0,8993 $0,8347
$0,8594 $27,88M $3,35B -2.43% 27.03.2026 $0,9254 $0,9330 $0,8700
$0,8809 $23,55M $3,43B -4.81% 26.03.2026 $0,9684 $0,9702 $0,9090
$0,9253 $27,21M $3,60B -4.45% 25.03.2026 $0,9527 $0,9758 $0,9442
$0,9684 $23,94M $3,77B +1.65% 24.03.2026 $0,9530 $0,9616 $0,9285
$0,9527 $23,40M $3,71B -0.03% 23.03.2026 $0,9054 $0,9714 $0,8907
$0,9530 $43,94M $3,71B +5.26% 22.03.2026 $0,9325 $0,9464 $0,8935
$0,9053 $25,91M $3,52B -2.92% 21.03.2026 $0,9682 $0,9717 $0,9249
$0,9326 $13,98M $3,62B -3.68% 20.03.2026 $0,9585 $0,9855 $0,9487
$0,9682 $25,65M $3,76B +1.01% 19.03.2026 $0,9882 $0,9949 $0,9374
$0,9585 $25,16M $3,72B -3.01% 18.03.2026 $1,03 $1,05 $0,9664
$0,9882 $37,38M $3,83B -3.99% 17.03.2026 $1,07 $1,08 $1,01
$1,03 $51,25M $3,99B -4.13% 16.03.2026 $1,02 $1,08 $1,01
$1,07 $68,05M $4,16B +4.82% 15.03.2026 $1,00 $1,03 $0,9928
$1,02 $26,35M $3,97B +2.28% 14.03.2026 $0,9959 $1,00 $0,9791
$1,00 $20,85M $3,88B +0.53% 13.03.2026 $0,9908 $1,06 $0,9866
$0,9960 $68,10M $3,85B +0.52% 12.03.2026 $0,9784 $0,9960 $0,9589
$0,9909 $29,78M $3,83B +1.28% 11.03.2026 $0,9572 $0,9984 $0,9435
$0,9784 $40,88M $3,78B +2.21% 10.03.2026 $0,9424 $1,01 $0,9363
$0,9573 $57,00M $3,70B +1.58% 09.03.2026 $0,8799 $0,9881 $0,8794
$0,9425 $52,54M $3,64B +7.11% 08.03.2026 $0,8949 $0,9106 $0,8654
$0,8800 $21,72M $3,40B -1.66% 07.03.2026 $0,9017 $0,9139 $0,8880
$0,8950 $20,50M $3,45B -0.74% 06.03.2026 $0,9536 $0,9764 $0,8909
$0,9017 $41,67M $3,48B -5.44% 05.03.2026 $0,9571 $0,9864 $0,9240
$0,9535 $42,03M $3,67B -0.38% 04.03.2026 $0,9089 $0,9931 $0,8924
$0,9571 $55,88M $3,69B +5.30% 03.03.2026 $0,9233 $0,9283 $0,8846
$0,9089 $36,66M $3,50B -1.56% 02.03.2026 $0,8877 $0,9676 $0,8799
$0,9233 $54,40M $3,55B +4.01% 01.03.2026 $0,9039 $0,9494 $0,8663
$0,8876 $58,28M $3,41B -1.80% 28.02.2026 $0,8999 $0,9184 $0,8262
$0,9040 $73,66M $3,48B +0.46% 27.02.2026 $0,9375 $0,9605 $0,8823
$0,9000 $42,36M $3,46B -4.00% 26.02.2026 $0,9687 $0,9777 $0,9072
$0,9375 $46,96M $3,60B -3.22% 25.02.2026 $0,8597 $1,03 $0,8572
$0,9688 $74,90M $3,72B +12.69% 24.02.2026 $0,8798 $0,8892 $0,8412
$0,8597 $29,68M $3,30B -2.28% 23.02.2026 $0,9254 $0,9266 $0,8613
$0,8798 $44,82M $3,38B -4.93% 22.02.2026 $0,9495 $0,9495 $0,9139
$0,9254 $13,40M $3,55B -2.54% 21.02.2026 $0,9541 $0,9695 $0,9441
$0,9496 $19,50M $3,64B -0.47% 20.02.2026 $0,9283 $0,9780 $0,9158
$0,9541 $38,61M $3,66B +2.78% 19.02.2026 $0,9304 $0,9404 $0,8958
$0,9284 $30,28M $3,56B -0.21% 18.02.2026 $0,9681 $0,9863 $0,9232
$0,9303 $29,68M $3,57B -3.90% 17.02.2026 $0,9926 $0,9992 $0,9527
$0,9681 $26,62M $3,71B -2.47% 16.02.2026 $0,9742 $1,01 $0,9475
$0,9926 $30,98M $3,80B +1.89% 15.02.2026 $1,03 $1,05 $0,9581
$0,9742 $48,78M $3,73B -5.35% 14.02.2026 $0,9613 $1,04 $0,9552
$1,03 $39,95M $3,94B +7.07% 13.02.2026 $0,9224 $0,9855 $0,9019
$0,9612 $39,17M $3,68B +4.21% 12.02.2026 $0,8943 $0,9589 $0,8928
$0,9224 $38,38M $3,53B +3.14% 11.02.2026 $0,9301 $0,9378 $0,8750
$0,8942 $40,50M $3,42B -3.86% 10.02.2026 $0,9628 $0,9744 $0,9146
$0,9302 $31,69M $3,56B -3.39% 09.02.2026 $0,9722 $0,9888 $0,9258
$0,9627 $44,40M $3,68B -0.98% 08.02.2026 $1,01 $1,01 $0,9642
$0,9723 $31,24M $3,72B -3.26% 07.02.2026 $1,01 $1,02 $0,9614
$1,01 $60,71M $3,84B -0.97% 06.02.2026 $0,8828 $1,03 $0,7881
$1,02 $145,77M $3,88B +14.98% 05.02.2026 $1,08 $1,09 $0,8760
$0,8829 $142,03M $3,37B -18.57% 04.02.2026 $1,11 $1,14 $1,05
$1,08 $69,22M $4,14B -2.53% 03.02.2026 $1,15 $1,17 $1,07
$1,11 $75,15M $4,25B -3.20% 02.02.2026 $1,10 $1,16 $1,06
$1,15 $74,77M $4,39B +4.35% 01.02.2026 $1,15 $1,17 $1,07
$1,10 $82,12M $4,20B -4.50% 31.01.2026 $1,27 $1,28 $1,03
$1,15 $168,20M $4,40B -9.44% 30.01.2026 $1,32 $1,34 $1,23
$1,27 $103,35M $4,86B -3.58% 29.01.2026 $1,41 $1,41 $1,28
$1,32 $83,95M $5,03B -6.15% 28.01.2026 $1,44 $1,45 $1,39
$1,41 $47,51M $5,36B -2.28% 27.01.2026 $1,44 $1,46 $1,42
$1,44 $46,62M $5,49B -0.24% 26.01.2026 $1,40 $1,47 $1,40
$1,44 $52,74M $5,50B +3.10% 25.01.2026 $1,48 $1,49 $1,37
$1,40 $56,81M $5,33B -5.68% 24.01.2026 $1,49 $1,50 $1,48
$1,48 $14,48M $5,65B -0.26% 23.01.2026 $1,50 $1,54 $1,46
$1,49 $46,66M $5,66B -0.48% 22.01.2026 $1,51 $1,54 $1,48
$1,50 $39,77M $5,69B -0.99% 21.01.2026 $1,47 $1,55 $1,44
$1,51 $93,23M $5,74B +2.80% 20.01.2026 $1,57 $1,57 $1,45
$1,47 $69,64M $5,59B -6.28% 19.01.2026 $1,70 $1,70 $1,52
$1,57 $116,26M $5,96B -7.54% 18.01.2026 $1,79 $1,80 $1,69
$1,70 $29,57M $6,44B -5.05% 17.01.2026 $1,79 $1,82 $1,78
$1,79 $28,52M $6,78B -0.13% 16.01.2026 $1,78 $1,80 $1,71
$1,79 $60,73M $6,79B +0.44% 15.01.2026 $1,85 $1,86 $1,76
$1,78 $87,12M $6,76B -3.90% 14.01.2026 $1,88 $1,94 $1,81
$1,85 $126,33M $7,03B -1.51% 13.01.2026 $1,76 $1,94 $1,75
$1,88 $97,35M $7,14B +6.75% 12.01.2026 $1,80 $1,85 $1,75
$1,76 $74,22M $6,68B -1.90% 11.01.2026 $1,79 $1,83 $1,77
$1,80 $40,99M $6,81B +0.11% 10.01.2026 $1,81 $1,85 $1,78
$1,79 $35,87M $6,80B -0.93% 09.01.2026 $1,82 $1,85 $1,75
$1,81 $86,32M $6,86B -0.27% 08.01.2026 $1,82 $1,86 $1,74
$1,82 $103,27M $6,87B -0.24% 07.01.2026 $1,90 $1,98 $1,80
$1,82 $105,04M $6,88B -4.36% 06.01.2026 $1,90 $2,02 $1,81
$1,90 $199,03M $7,19B +0.21% 05.01.2026 $1,69 $1,95 $1,66
$1,90 $150,01M $7,17B +12.27% 04.01.2026 $1,67 $1,75 $1,66
$1,69 $80,05M $6,39B +1.58% 03.01.2026 $1,61 $1,69 $1,61
$1,67 $65,79M $6,28B +3.61% 02.01.2026 $1,47 $1,64 $1,46
$1,61 $82,12M $6,06B +9.22% 01.01.2026 $1,40 $1,48 $1,39
$1,47 $27,66M $5,54B +4.82% 31.12.2025 $1,43 $1,46 $1,39
$1,40 $36,56M $5,29B -2.08% 30.12.2025 $1,44 $1,45 $1,42
$1,43 $37,10M $5,40B -0.39% 29.12.2025 $1,45 $1,52 $1,43
$1,44 $63,49M $5,41B -0.47% 28.12.2025 $1,45 $1,47 $1,43
$1,45 $26,57M $5,43B -0.32% 27.12.2025 $1,40 $1,46 $1,39
$1,45 $23,36M $5,45B +3.80% 26.12.2025 $1,36 $1,42 $1,36
$1,40 $36,55M $5,25B +2.58% 25.12.2025 $1,42 $1,43 $1,35
$1,36 $32,73M $5,11B -3.70% 24.12.2025 $1,44 $1,44 $1,39
$1,42 $35,46M $5,30B -1.45% 23.12.2025 $1,46 $1,47 $1,41
$1,44 $34,80M $5,38B -1.81% 22.12.2025 $1,45 $1,49 $1,43
$1,46 $49,39M $5,47B +1.20% 21.12.2025 $1,45 $1,48 $1,41
$1,45 $35,41M $5,41B -0.63% 20.12.2025 $1,48 $1,49 $1,45
$1,45 $23,65M $5,44B -1.86% 19.12.2025 $1,35 $1,50 $1,33
$1,48 $78,44M $5,54B +10.05% 18.12.2025 $1,42 $1,47 $1,33
$1,35 $89,37M $5,03B -5.42% 17.12.2025 $1,51 $1,55 $1,40
$1,42 $86,44M $5,31B -5.80% 16.12.2025 $1,47 $1,53 $1,44
$1,51 $68,12M $5,64B +2.76% 15.12.2025 $1,55 $1,60 $1,43
$1,47 $85,96M $5,48B -5.32% 14.12.2025 $1,61 $1,64 $1,52
$1,55 $61,91M $5,78B -3.22% 13.12.2025 $1,56 $1,62 $1,56
$1,61 $34,02M $5,97B +2.92% 12.12.2025 $1,61 $1,66 $1,54
$1,56 $76,14M $5,80B -3.26% 11.12.2025 $1,61 $1,64 $1,52
$1,61 $82,83M $5,99B -0.15% 10.12.2025 $1,66 $1,72 $1,60
$1,61 $100,71M $6,00B -2.70% 09.12.2025 $1,61 $1,73 $1,57
$1,66 $84,53M $6,16B +3.05% 08.12.2025 $1,58 $1,66 $1,57
$1,61 $79,79M $5,97B +1.65% 07.12.2025 $1,56 $1,66 $1,51
$1,58 $95,86M $5,87B +1.29% 06.12.2025 $1,56 $1,57 $1,51
$1,56 $47,35M $5,79B +0.52% 05.12.2025 $1,66 $1,68 $1,53
$1,56 $85,46M $5,76B -6.19% 04.12.2025 $1,69 $1,72 $1,61
$1,66 $75,20M $6,14B -1.87% 03.12.2025 $1,63 $1,79 $1,62
$1,69 $162,18M $6,25B +3.82% 02.12.2025 $1,35 $1,65 $1,33
$1,63 $107,13M $6,02B +21.02% 01.12.2025 $1,50 $1,50 $1,30
$1,35 $89,29M $4,97B -10.12% 30.11.2025 $1,50 $1,57 $1,49
$1,50 $36,48M $5,52B -0.13% 29.11.2025 $1,52 $1,53 $1,49
$1,50 $23,37M $5,53B -1.47% 28.11.2025 $1,54 $1,60 $1,50
$1,52 $62,28M $5,61B -1.43% 27.11.2025 $1,54 $1,58 $1,52
$1,54 $49,06M $5,68B -0.01% 26.11.2025 $1,56 $1,57 $1,47
$1,54 $73,00M $5,68B -1.30% 25.11.2025 $1,53 $1,62 $1,46
$1,56 $109,66M $5,75B +2.38% 24.11.2025 $1,37 $1,57 $1,34
$1,53 $120,90M $5,62B +11.61% 23.11.2025 $1,35 $1,41 $1,34
$1,37 $66,43M $5,03B +1.75% 22.11.2025 $1,39 $1,40 $1,31
$1,35 $58,67M $4,95B -3.29% 21.11.2025 $1,50 $1,52 $1,32
$1,39 $184,71M $5,11B -7.09% 20.11.2025 $1,61 $1,66 $1,48
$1,50 $98,02M $5,50B -6.85% 19.11.2025 $1,67 $1,68 $1,51
$1,61 $84,42M $5,90B -3.70% 18.11.2025 $1,62 $1,70 $1,58
$1,67 $88,59M $6,13B +3.12% 17.11.2025 $1,68 $1,74 $1,58
$1,62 $115,32M $5,94B -3.64% 16.11.2025 $1,77 $1,78 $1,64
$1,68 $89,64M $6,16B -5.11% 15.11.2025 $1,74 $1,81 $1,74
$1,77 $41,66M $6,49B +1.66% 14.11.2025 $1,87 $1,88 $1,71
$1,74 $138,10M $6,38B -7.04% 13.11.2025 $1,97 $2,05 $1,82
$1,87 $105,05M $6,87B -4.83% 12.11.2025 $2,01 $2,10 $1,95
$1,97 $68,42M $7,21B -2.01% 11.11.2025 $2,16 $2,21 $2,00
$2,01 $87,76M $7,36B -7.17% 10.11.2025 $2,14 $2,23 $2,11
$2,16 $89,04M $7,92B +0.86% 09.11.2025 $2,12 $2,17 $2,05
$2,14 $75,31M $7,85B +1.05% 08.11.2025 $2,14 $2,20 $2,06
$2,12 $88,21M $7,77B -1.05% 07.11.2025 $1,97 $2,19 $1,93
$2,14 $140,24M $7,85B +9.01% 06.11.2025 $2,03 $2,06 $1,90
$1,97 $100,89M $7,20B -3.17% 05.11.2025 $1,98 $2,07 $1,88
$2,03 $131,52M $7,43B +2.88%
Marktkapitalisierung = Schlusskurs × Umlaufmenge des Tages; die Seite erfasst die Umlaufmenge seit 02.10.2026, frühere Tage bleiben leer.
Mit dem Handy scannen und App holen