CoinXview VermögenApp
DE
Coin: 1.260Börsen: 22Marktkapitalisierung: $2,77T +1,56%Vol. 24h: $35,28BDominanz: BTC 58,7% ETH 10,7%ETH-Gas: 0,05 gweiAngst & Gier: 63/100

Lịch sử giá UPC

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

Monatsrenditen UPC

JahrJan.Feb.MärApr.MaiJuniJuliAug.Sept.OktNov.DezGanzes Jahr
2026-17%-50%+7,6%+17%-18%-11%-28%-24%+67%-44%-5,9%—-82%
2025—————-9,2%-7,7%-5,2%-13%-17%-38%-54%-84%

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
04.11.2026$0,1167$0,1186$0,1158 $0,1171$3,22M$485,81K+0.34%
03.11.2026$0,1143$0,1168$0,1139 $0,1167$3,34M$484,15K+2.10%
02.11.2026$0,1201$0,1203$0,1130 $0,1143$3,00M$474,20K-4.83%
01.11.2026$0,1245$0,1250$0,1201 $0,1201$2,95M$498,26K-3.53%
31.10.2026$0,1159$0,1258$0,1158 $0,1245$3,53M$516,51K+7.42%
30.10.2026$0,1169$0,1195$0,1150 $0,1159$3,35M$480,84K-0.86%
29.10.2026$0,1200$0,1200$0,1149 $0,1169$3,41M$484,98K-2.58%
28.10.2026$0,1221$0,1224$0,1166 $0,1200$3,19M$497,85K-1.72%
27.10.2026$0,1236$0,1268$0,1151 $0,1221$3,77M$506,56K-1.21%
26.10.2026$0,1224$0,1237$0,1202 $0,1236$3,68M$512,78K+0.98%
25.10.2026$0,1245$0,1256$0,1207 $0,1224$3,72M$507,80K-1.69%
24.10.2026$0,1268$0,1271$0,1231 $0,1245$4,29M$516,51K-1.81%
23.10.2026$0,1263$0,1296$0,1245 $0,1268$3,42M$526,06K+0.40%
22.10.2026$0,1308$0,1313$0,1247 $0,1263$3,66M$523,98K-3.44%
21.10.2026$0,1297$0,1328$0,1278 $0,1308$3,50M$542,65K+0.85%
20.10.2026$0,1319$0,1328$0,1293 $0,1297$3,04M$538,09K-1.67%
19.10.2026$0,1294$0,1320$0,1281 $0,1319$3,09M$547,22K+1.93%
18.10.2026$0,1295$0,1309$0,1280 $0,1294$3,80M$536,84K-0.08%
17.10.2026$0,1277$0,1324$0,1235 $0,1295$3,18M$537,26K+1.41%
16.10.2026$0,1318$0,1324$0,1269 $0,1277$3,88M$529,79K-3.11%
15.10.2026$0,1340$0,1380$0,1302 $0,1318$3,53M$546,80K-1.64%
14.10.2026$0,1344$0,1364$0,1320 $0,1340$3,56M$555,93K-0.30%
13.10.2026$0,1424$0,1425$0,1231 $0,1344$3,27M$557,59K-5.62%
12.10.2026$0,1472$0,1500$0,1410 $0,1424$4,28M$590,78K-3.26%
11.10.2026$0,1508$0,1509$0,1422 $0,1472$4,36M$610,69K-2.39%
10.10.2026$0,1551$0,1607$0,1500 $0,1508$3,01M$625,63K-2.77%
09.10.2026$0,1581$0,1585$0,1508 $0,1551$3,25M$643,47K-1.90%
08.10.2026$0,1556$0,1622$0,1509 $0,1581$3,61M$655,91K+1.61%
07.10.2026$0,1608$0,1624$0,1555 $0,1556$3,64M—-3.23%
06.10.2026$0,1603$0,1701$0,1560 $0,1608$3,81M—+0.31%
05.10.2026$0,1612$0,1730$0,1560 $0,1603$4,01M—-0.56%
04.10.2026$0,1732$0,1781$0,1505 $0,1612$4,93M—-6.93%
03.10.2026$0,1642$0,1770$0,1640 $0,1732$4,00M—+5.48%
02.10.2026$0,2003$0,2078$0,1423 $0,1642$2,32M—-18.02%
01.10.2026$0,2222$0,2300$0,1733 $0,2003$3,31M—-9.86%
30.09.2026$0,1985$0,2222$0,1946 $0,2222$3,84M—+11.94%
29.09.2026$0,1789$0,1985$0,1753 $0,1985$3,65M—+10.96%
28.09.2026$0,1692$0,1789$0,1610 $0,1789$4,13M—+5.73%
27.09.2026$0,1535$0,1784$0,1507 $0,1692$3,41M—+10.23%
26.09.2026$0,1401$0,1721$0,1325 $0,1535$3,88M—+9.56%
25.09.2026$0,1284$0,1543$0,1257 $0,1401$3,46M—+9.11%
24.09.2026$0,1447$0,1464$0,1277 $0,1284$3,60M—-11.26%
23.09.2026$0,1417$0,1540$0,1259 $0,1447$4,51M—+2.12%
22.09.2026$0,1142$0,1423$0,1133 $0,1417$3,83M—+24.08%
21.09.2026$0,1122$0,1142$0,1097 $0,1142$5,33M—+1.78%
20.09.2026$0,1130$0,1131$0,1074 $0,1122$4,12M—-0.71%
19.09.2026$0,1156$0,1167$0,1080 $0,1130$4,12M—-2.25%
18.09.2026$0,1095$0,1158$0,1042 $0,1156$4,13M—+5.57%
17.09.2026$0,1092$0,1262$0,1043 $0,1095$4,88M—+0.27%
16.09.2026$0,1217$0,1217$0,1082 $0,1092$4,52M—-10.27%
15.09.2026$0,1271$0,1271$0,1193 $0,1217$3,22M—-4.25%
14.09.2026$0,1286$0,1400$0,1227 $0,1271$3,45M—-1.17%
13.09.2026$0,1299$0,1307$0,1246 $0,1286$4,08M—-1.00%
12.09.2026$0,1346$0,1348$0,1240 $0,1299$2,58M—-3.49%
11.09.2026$0,1296$0,1363$0,1178 $0,1346$3,56M—+3.86%
10.09.2026$0,1312$0,1358$0,1179 $0,1296$3,87M—-1.22%
09.09.2026$0,1296$0,1361$0,1227 $0,1312$3,56M—+1.23%
08.09.2026$0,1302$0,1330$0,1225 $0,1296$3,89M—-0.46%
07.09.2026$0,1318$0,1399$0,1250 $0,1302$3,54M—-1.21%
06.09.2026$0,1324$0,1358$0,1286 $0,1318$4,70M—-0.45%
05.09.2026$0,1284$0,1392$0,1250 $0,1324$3,25M—+3.12%
04.09.2026$0,1291$0,1371$0,1265 $0,1284$4,18M—-0.54%
03.09.2026$0,1256$0,1307$0,1213 $0,1291$3,39M—+2.79%
02.09.2026$0,1335$0,1390$0,1215 $0,1256$3,26M—-5.92%
01.09.2026$0,1330$0,1344$0,1318 $0,1335$3,38M—+0.38%
31.08.2026$0,1354$0,1400$0,1300 $0,1330$4,66M—-1.77%
30.08.2026$0,1393$0,1398$0,1329 $0,1354$3,58M—-2.80%
29.08.2026$0,1366$0,1411$0,1345 $0,1393$3,28M—+1.98%
28.08.2026$0,1410$0,1423$0,1339 $0,1366$3,31M—-3.12%
27.08.2026$0,1366$0,1414$0,1362 $0,1410$4,77M—+3.22%
26.08.2026$0,1389$0,1400$0,1348 $0,1366$3,66M—-1.66%
25.08.2026$0,1372$0,1479$0,1365 $0,1389$4,06M—+1.24%
24.08.2026$0,1452$0,1452$0,1321 $0,1372$3,58M—-5.51%
23.08.2026$0,1435$0,1466$0,1359 $0,1452$4,25M—+1.18%
22.08.2026$0,1472$0,1495$0,1320 $0,1435$3,42M—-2.51%
21.08.2026$0,1531$0,1586$0,1391 $0,1472$3,55M—-3.85%
20.08.2026$0,1598$0,1598$0,1499 $0,1531$3,85M—-4.19%
19.08.2026$0,1589$0,1664$0,1555 $0,1598$3,34M—+0.57%
18.08.2026$0,1529$0,1865$0,1370 $0,1589$3,85M—+3.92%
17.08.2026$0,1564$0,1567$0,1459 $0,1529$3,59M—-2.24%
16.08.2026$0,1454$0,1688$0,1352 $0,1564$4,00M—+7.57%
15.08.2026$0,1338$0,1462$0,1316 $0,1454$3,59M—+8.67%
14.08.2026$0,1343$0,1375$0,1312 $0,1338$4,19M—-0.37%
13.08.2026$0,1509$0,1541$0,1300 $0,1343$3,52M—-11.00%
12.08.2026$0,1358$0,1949$0,1350 $0,1509$3,72M—+11.12%
11.08.2026$0,1351$0,1376$0,1320 $0,1358$3,75M—+0.52%
10.08.2026$0,1384$0,1390$0,1340 $0,1351$4,15M—-2.38%
09.08.2026$0,1362$0,1406$0,1325 $0,1384$3,94M—+1.62%
08.08.2026$0,1316$0,1374$0,1315 $0,1362$4,31M—+3.50%
07.08.2026$0,1353$0,1368$0,1300 $0,1316$3,56M—-2.73%
06.08.2026$0,1428$0,1454$0,1326 $0,1353$3,73M—-5.25%
05.08.2026$0,1417$0,1446$0,1417 $0,1428$4,22M—+0.78%
04.08.2026$0,1463$0,1612$0,1403 $0,1417$3,82M—-3.14%
03.08.2026$0,1610$0,1624$0,1330 $0,1463$2,61M—-9.13%
02.08.2026$0,1623$0,1638$0,1582 $0,1610$3,51M—-0.80%
01.08.2026$0,1744$0,1777$0,1575 $0,1623$3,28M—-6.94%
31.07.2026$0,1899$0,1909$0,1730 $0,1744$4,31M—-8.16%
30.07.2026$0,1914$0,2001$0,1889 $0,1899$4,55M—-0.78%
29.07.2026$0,1948$0,1987$0,1913 $0,1914$5,09M—-1.75%
28.07.2026$0,1936$0,1989$0,1922 $0,1948$4,00M—+0.62%
27.07.2026$0,2068$0,2090$0,1700 $0,1936$3,62M—-6.38%
26.07.2026$0,2120$0,2194$0,2067 $0,2068$4,19M—-2.45%
25.07.2026$0,2119$0,2162$0,2035 $0,2120$3,87M—+0.05%
24.07.2026$0,2219$0,2241$0,2101 $0,2119$3,77M—-4.51%
23.07.2026$0,2170$0,2235$0,2084 $0,2219$4,37M—+2.26%
22.07.2026$0,2226$0,2326$0,2165 $0,2170$4,41M—-2.52%
21.07.2026$0,2229$0,2262$0,2163 $0,2226$5,03M—-0.13%
20.07.2026$0,2238$0,2241$0,2056 $0,2229$3,72M—-0.40%
19.07.2026$0,2247$0,2295$0,2210 $0,2238$3,34M—-0.40%
18.07.2026$0,2302$0,2335$0,2222 $0,2247$4,03M—-2.39%
17.07.2026$0,2306$0,2332$0,2263 $0,2302$4,10M—-0.17%
16.07.2026$0,2299$0,2324$0,2275 $0,2306$3,90M—+0.30%
15.07.2026$0,2293$0,2322$0,2263 $0,2299$4,13M—+0.26%
14.07.2026$0,2488$0,2547$0,2263 $0,2293$4,84M—-7.84%
13.07.2026$0,2318$0,2660$0,2299 $0,2488$3,58M—+7.33%
12.07.2026$0,2278$0,2355$0,2263 $0,2318$3,48M—+1.76%
11.07.2026$0,2111$0,2449$0,2102 $0,2278$3,07M—+7.91%
10.07.2026$0,2101$0,2499$0,2056 $0,2111$3,24M—+0.48%
09.07.2026$0,2088$0,2131$0,2077 $0,2101$3,78M—+0.62%
08.07.2026$0,2097$0,2106$0,2061 $0,2088$3,71M—-0.43%
07.07.2026$0,2068$0,2135$0,2035 $0,2097$3,90M—+1.40%
06.07.2026$0,2077$0,2141$0,2040 $0,2068$3,61M—-0.43%
05.07.2026$0,2397$0,2434$0,1831 $0,2077$3,46M—-13.35%
04.07.2026$0,2472$0,2486$0,2330 $0,2397$4,54M—-3.03%
03.07.2026$0,2420$0,2490$0,2399 $0,2472$4,32M—+2.15%
02.07.2026$0,2446$0,2452$0,2369 $0,2420$3,51M—-1.06%
01.07.2026$0,2426$0,2499$0,2392 $0,2446$3,66M—+0.82%
30.06.2026$0,2455$0,2484$0,2392 $0,2426$3,87M—-1.18%
29.06.2026$0,2428$0,2458$0,2406 $0,2455$2,35M—+1.11%
28.06.2026$0,2430$0,2452$0,2414 $0,2428$2,03M—-0.08%
27.06.2026$0,2480$0,2489$0,2430 $0,2430$1,36M—-2.02%
26.06.2026$0,2438$0,2480$0,2405 $0,2480$1,79M—+1.72%
25.06.2026$0,2432$0,2554$0,2420 $0,2438$2,50M—+0.25%
24.06.2026$0,2410$0,2983$0,2350 $0,2432$2,64M—+0.91%
23.06.2026$0,2400$0,2553$0,2348 $0,2410$3,03M—+0.42%
22.06.2026$0,2402$0,2782$0,2370 $0,2400$3,25M—-0.08%
21.06.2026$0,2385$0,2409$0,2341 $0,2402$3,62M—+0.71%
20.06.2026$0,2381$0,2407$0,2355 $0,2385$3,53M—+0.17%
19.06.2026$0,2323$0,2751$0,2296 $0,2381$3,02M—+2.50%
18.06.2026$0,2330$0,2465$0,2309 $0,2323$4,06M—-0.30%
17.06.2026$0,2240$0,2779$0,2240 $0,2330$3,44M—+4.02%
16.06.2026$0,2263$0,2300$0,2239 $0,2240$1,48M—-1.02%
15.06.2026$0,2242$0,2301$0,2222 $0,2263$936,91K—+0.94%
14.06.2026$0,2140$0,2516$0,2070 $0,2242$604,31K—+4.77%
13.06.2026$0,2379$0,2386$0,1929 $0,2140$565,03K—-10.05%
12.06.2026$0,2335$0,2381$0,2310 $0,2379$461,08K—+1.88%
11.06.2026$0,2323$0,2387$0,2251 $0,2335$760,86K—+0.52%
10.06.2026$0,2480$0,2487$0,2292 $0,2323$46,22K—-6.33%
09.06.2026$0,2443$0,2531$0,2403 $0,2480$49,24K—+1.51%
08.06.2026$0,2420$0,2448$0,2399 $0,2443$38,82K—+0.95%
07.06.2026$0,2419$0,2422$0,2390 $0,2420$42,47K—+0.04%
06.06.2026$0,2402$0,2426$0,2402 $0,2419$35,31K—+0.71%
05.06.2026$0,2382$0,2432$0,2372 $0,2402$41,80K—+0.84%
04.06.2026$0,2549$0,2559$0,2220 $0,2382$48,59K—-6.55%
03.06.2026$0,2519$0,2561$0,2453 $0,2549$41,44K—+1.19%
02.06.2026$0,2690$0,2723$0,2519 $0,2519$48,62K—-6.36%
01.06.2026$0,2737$0,2764$0,2680 $0,2690$51,63K—-1.72%
31.05.2026$0,2583$0,2743$0,2574 $0,2737$54,73K—+5.96%
30.05.2026$0,2524$0,2627$0,2512 $0,2583$50,93K—+2.34%
29.05.2026$0,2459$0,2543$0,2445 $0,2524$48,78K—+2.64%
28.05.2026$0,2465$0,2503$0,2421 $0,2459$41,27K—-0.24%
27.05.2026$0,2495$0,2499$0,2458 $0,2465$39,16K—-1.20%
26.05.2026$0,2474$0,2540$0,2467 $0,2495$42,81K—+0.85%
25.05.2026$0,2463$0,2502$0,2427 $0,2474$44,49K—+0.45%
24.05.2026$0,2497$0,2510$0,2456 $0,2463$31,78K—-1.36%
23.05.2026$0,2453$0,2502$0,2399 $0,2497$35,62K—+1.79%
22.05.2026$0,2527$0,2527$0,2443 $0,2453$33,75K—-2.93%
21.05.2026$0,2539$0,2578$0,2483 $0,2527$37,68K—-0.47%
20.05.2026$0,2536$0,2548$0,2515 $0,2539$43,71K—+0.12%
19.05.2026$0,2587$0,2618$0,2533 $0,2536$42,89K—-1.97%
18.05.2026$0,2599$0,2645$0,2550 $0,2587$43,51K—-0.46%
17.05.2026$0,2772$0,2780$0,2479 $0,2599$40,11K—-6.24%
16.05.2026$0,2750$0,2826$0,2680 $0,2772$42,44K—+0.80%
15.05.2026$0,2893$0,2908$0,2642 $0,2750$33,93K—-4.94%
14.05.2026$0,2840$0,2921$0,2835 $0,2893$37,00K—+1.87%
13.05.2026$0,2883$0,2906$0,2750 $0,2840$52,09K—-1.49%
12.05.2026$0,2945$0,2945$0,2776 $0,2883$47,92K—-2.11%
11.05.2026$0,2968$0,3002$0,2714 $0,2945$59,61K—-0.77%
10.05.2026$0,2999$0,3045$0,2965 $0,2968$61,78K—-1.03%
09.05.2026$0,2933$0,3043$0,2914 $0,2999$61,30K—+2.25%
08.05.2026$0,2978$0,3084$0,2897 $0,2933$70,20K—-1.51%
07.05.2026$0,2996$0,3062$0,2966 $0,2978$100,11K—-0.60%
06.05.2026$0,3052$0,3062$0,2893 $0,2996$111,73K—-1.83%
05.05.2026$0,3126$0,3127$0,2732 $0,3052$76,50K—-2.37%
04.05.2026$0,3231$0,3250$0,3108 $0,3126$92,15K—-3.25%
03.05.2026$0,3285$0,3316$0,3116 $0,3231$108,46K—-1.64%
02.05.2026$0,3231$0,3316$0,3048 $0,3285$123,70K—+1.67%
01.05.2026$0,3338$0,3342$0,3217 $0,3231$111,42K—-3.21%
30.04.2026$0,3334$0,3445$0,3280 $0,3338$112,35K—+0.12%
29.04.2026$0,3205$0,3350$0,3200 $0,3334$105,87K—+4.02%
28.04.2026$0,3198$0,3338$0,3048 $0,3205$116,09K—+0.22%
27.04.2026$0,3204$0,3226$0,3113 $0,3198$101,52K—-0.19%
26.04.2026$0,3040$0,3251$0,3040 $0,3204$125,05K—+5.39%
25.04.2026$0,2981$0,3053$0,2938 $0,3040$183,70K—+1.98%
24.04.2026$0,3015$0,3065$0,2949 $0,2981$164,08K—-1.13%
23.04.2026$0,2910$0,3021$0,2842 $0,3015$124,45K—+3.61%
22.04.2026$0,2858$0,2922$0,2830 $0,2910$108,99K—+1.82%
21.04.2026$0,2886$0,2926$0,2810 $0,2858$118,96K—-0.97%
20.04.2026$0,2857$0,2907$0,2830 $0,2886$84,53K—+1.02%
19.04.2026$0,2849$0,3149$0,2817 $0,2857$45,75K—+0.28%
18.04.2026$0,2843$0,2881$0,2790 $0,2849$44,28K—+0.21%
17.04.2026$0,2657$0,2983$0,2638 $0,2843$45,75K—+7.00%
16.04.2026$0,2480$0,2665$0,2474 $0,2657$42,16K—+7.14%
15.04.2026$0,2423$0,2486$0,2403 $0,2480$33,89K—+2.35%
14.04.2026$0,2338$0,2650$0,2330 $0,2423$48,16K—+3.64%
13.04.2026$0,2329$0,2352$0,2303 $0,2338$32,90K—+0.39%
12.04.2026$0,2328$0,2354$0,2318 $0,2329$38,58K—+0.04%
11.04.2026$0,2368$0,2372$0,2318 $0,2328$37,08K—-1.69%
10.04.2026$0,2362$0,2418$0,2335 $0,2368$37,26K—+0.25%
09.04.2026$0,2336$0,2383$0,2336 $0,2362$37,49K—+1.11%
08.04.2026$0,2331$0,2379$0,2318 $0,2336$45,47K—+0.21%
07.04.2026$0,2329$0,2361$0,2318 $0,2331$39,60K—+0.09%
06.04.2026$0,2322$0,2356$0,2318 $0,2329$40,45K—+0.30%
05.04.2026$0,2316$0,2364$0,2300 $0,2322$38,31K—+0.26%
04.04.2026$0,2367$0,2369$0,2294 $0,2316$40,73K—-2.15%
03.04.2026$0,2362$0,2400$0,2339 $0,2367$39,11K—+0.21%
02.04.2026$0,2381$0,2521$0,2248 $0,2362$46,75K—-0.80%
01.04.2026$0,2861$0,2909$0,2366 $0,2381$53,66K—-16.78%
31.03.2026$0,2685$0,3523$0,2624 $0,2861$81,52K—+6.55%
30.03.2026$0,2088$0,2687$0,2082 $0,2685$74,52K—+28.59%
29.03.2026$0,2077$0,2091$0,2059 $0,2088$32,62K—+0.53%
28.03.2026$0,2022$0,2083$0,1993 $0,2077$37,84K—+2.72%
27.03.2026$0,1985$0,2027$0,1955 $0,2022$39,30K—+1.86%
26.03.2026$0,1959$0,2031$0,1959 $0,1985$46,47K—+1.33%
25.03.2026$0,1918$0,1981$0,1912 $0,1959$39,41K—+2.14%
24.03.2026$0,1885$0,1932$0,1817 $0,1918$35,56K—+1.75%
23.03.2026$0,1845$0,1923$0,1793 $0,1885$42,03K—+2.17%
22.03.2026$0,1869$0,1970$0,1828 $0,1845$40,10K—-1.28%
21.03.2026$0,1895$0,2058$0,1818 $0,1869$42,86K—-1.37%
20.03.2026$0,1904$0,1999$0,1843 $0,1895$42,45K—-0.47%
19.03.2026$0,1926$0,1962$0,1900 $0,1904$34,31K—-1.14%
18.03.2026$0,1922$0,1993$0,1918 $0,1926$39,89K—+0.21%
17.03.2026$0,1949$0,2000$0,1918 $0,1922$36,84K—-1.39%
16.03.2026$0,2014$0,2050$0,1943 $0,1949$42,47K—-3.23%
15.03.2026$0,1988$0,2051$0,1980 $0,2014$55,27K—+1.31%
14.03.2026$0,2050$0,2340$0,1979 $0,1988$65,43K—-3.02%
13.03.2026$0,2112$0,2163$0,1992 $0,2050$72,19K—-2.94%
12.03.2026$0,2183$0,2193$0,2029 $0,2112$64,05K—-3.25%
11.03.2026$0,2187$0,2437$0,2117 $0,2183$62,72K—-0.18%
10.03.2026$0,2186$0,2242$0,2148 $0,2187$52,19K—+0.05%
09.03.2026$0,2243$0,2310$0,2103 $0,2186$46,32K—-2.54%
08.03.2026$0,2348$0,2366$0,2129 $0,2243$53,17K—-4.47%
07.03.2026$0,2324$0,2584$0,2310 $0,2348$54,83K—+1.03%
06.03.2026$0,2335$0,2429$0,2281 $0,2324$56,54K—-0.47%
05.03.2026$0,2277$0,2338$0,2199 $0,2335$50,89K—+2.55%
04.03.2026$0,2624$0,2827$0,2258 $0,2277$42,66K—-13.22%
03.03.2026$0,2638$0,2677$0,2511 $0,2624$52,92K—-0.53%
02.03.2026$0,2631$0,3064$0,2598 $0,2638$67,78K—+0.27%
01.03.2026$0,2659$0,2660$0,2606 $0,2631$50,09K—-1.05%
28.02.2026$0,2649$0,2660$0,2612 $0,2659$49,98K—+0.38%
27.02.2026$0,2658$0,2660$0,2638 $0,2649$41,72K—-0.34%
26.02.2026$0,2670$0,2753$0,2646 $0,2658$53,32K—-0.45%
25.02.2026$0,2509$0,2680$0,2478 $0,2670$48,11K—+6.42%
24.02.2026$0,2509$0,2684$0,2411 $0,2509$53,93K—+0.00%
23.02.2026$0,2481$0,2548$0,2373 $0,2509$53,05K—+1.13%
22.02.2026$0,2732$0,2744$0,2383 $0,2481$56,81K—-9.19%
21.02.2026$0,2499$0,3477$0,2482 $0,2732$38,85K—+9.32%
20.02.2026$0,2410$0,2585$0,2403 $0,2499$53,85K—+3.69%
19.02.2026$0,2703$0,3043$0,2381 $0,2410$47,00K—-10.84%
18.02.2026$0,2682$0,2800$0,2678 $0,2703$56,22K—+0.78%
17.02.2026$0,2694$0,2753$0,2666 $0,2682$54,78K—-0.45%
16.02.2026$0,2796$0,2817$0,2667 $0,2694$49,80K—-3.65%
15.02.2026$0,4004$0,4116$0,2794 $0,2796$41,17K—-30.17%
14.02.2026$0,4851$0,4919$0,4000 $0,4004$62,71K—-17.46%
13.02.2026$0,4884$0,4935$0,4776 $0,4851$55,76K—-0.68%
12.02.2026$0,4834$0,4997$0,4802 $0,4884$53,97K—+1.03%
11.02.2026$0,4817$0,4840$0,4801 $0,4834$34,29K—+0.35%
10.02.2026$0,4835$0,4843$0,4800 $0,4817$51,80K—-0.37%
09.02.2026$0,4837$0,5176$0,4814 $0,4835$55,69K—-0.04%
08.02.2026$0,4912$0,4919$0,4814 $0,4837$53,62K—-1.53%
07.02.2026$0,4953$0,5008$0,4896 $0,4912$52,92K$2,04M-0.83%
06.02.2026$0,4903$0,5017$0,4860 $0,4953$55,16K—+1.02%
05.02.2026$0,4941$0,4996$0,4824 $0,4903$53,50K—-0.77%
04.02.2026$0,4930$0,5017$0,4847 $0,4941$56,89K—+0.22%
03.02.2026$0,5344$0,5391$0,4920 $0,4930$53,51K—-7.75%
02.02.2026$0,5130$0,5346$0,4987 $0,5344$55,69K—+4.17%
01.02.2026$0,5339$0,5399$0,5082 $0,5130$54,18K—-3.91%
31.01.2026$0,5294$0,5466$0,5266 $0,5339$27,50K—+0.85%
30.01.2026$0,5515$0,5612$0,5284 $0,5294$35,86K—-4.01%
29.01.2026$0,5674$0,5749$0,5515 $0,5515$41,89K—-2.80%
28.01.2026$0,5529$0,5777$0,5526 $0,5674$41,55K—+2.62%
27.01.2026$0,5484$0,6180$0,5481 $0,5529$40,84K—+0.82%
26.01.2026$0,5591$0,5631$0,5373 $0,5484$41,94K—-1.91%
25.01.2026$0,5822$0,5915$0,5587 $0,5591$33,91K—-3.97%
24.01.2026$0,5835$0,6287$0,5631 $0,5822$54,54K—-0.22%
23.01.2026$0,5361$0,6122$0,5341 $0,5835$56,86K—+8.84%
22.01.2026$0,4792$0,5362$0,4745 $0,5361$48,02K—+11.87%
21.01.2026$0,4744$0,5015$0,4729 $0,4792$43,07K—+1.01%
20.01.2026$0,4834$0,4894$0,4719 $0,4744$33,65K—-1.86%
19.01.2026$0,4904$0,4935$0,4783 $0,4834$35,68K—-1.43%
18.01.2026$0,4926$0,5112$0,4848 $0,4904$49,07K—-0.45%
17.01.2026$0,5034$0,5056$0,4902 $0,4926$50,81K—-2.15%
16.01.2026$0,5113$0,5308$0,5000 $0,5034$99,96K—-1.55%
15.01.2026$0,5095$0,5353$0,5065 $0,5113$199,14K—+0.35%
14.01.2026$0,5057$0,5101$0,5016 $0,5095$194,05K—+0.75%
13.01.2026$0,5020$0,5061$0,5016 $0,5057$185,92K—+0.74%
12.01.2026$0,5022$0,5054$0,5008 $0,5020$133,87K—-0.04%
11.01.2026$0,5006$0,5026$0,5000 $0,5022$56,00K—+0.32%
10.01.2026$0,5816$0,5836$0,5000 $0,5006$102,11K—-13.93%
09.01.2026$0,6002$0,6006$0,5815 $0,5816$112,16K—-3.10%
08.01.2026$0,6200$0,6223$0,6000 $0,6002$84,83K—-3.19%
07.01.2026$0,6412$0,6412$0,6200 $0,6200$105,27K—-3.31%
06.01.2026$0,6444$0,6719$0,6335 $0,6412$210,20K—-0.50%
05.01.2026$0,6535$0,6755$0,6409 $0,6444$204,66K—-1.39%
04.01.2026$0,6438$0,6575$0,6410 $0,6535$209,66K—+1.51%
03.01.2026$0,6412$0,6510$0,6407 $0,6438$207,14K$2,67M+0.41%
02.01.2026$0,6444$0,6608$0,6250 $0,6412$207,17K—-0.50%
01.01.2026$0,6442$0,6463$0,6431 $0,6444$209,02K—+0.03%
31.12.2025$0,6508$0,6556$0,6412 $0,6442$208,16K—-1.01%
30.12.2025$0,6413$0,6558$0,6241 $0,6508$211,48K—+1.48%
29.12.2025$0,6456$0,6543$0,6317 $0,6413$194,47K—-0.67%
28.12.2025$0,6442$0,6639$0,6410 $0,6456$207,12K—+0.22%
27.12.2025$0,6471$0,6510$0,6440 $0,6442$211,37K—-0.45%
26.12.2025$0,6503$0,6510$0,6468 $0,6471$213,91K—-0.49%
25.12.2025$0,6774$0,6840$0,6501 $0,6503$211,47K—-4.00%
24.12.2025$0,7027$0,7122$0,6750 $0,6774$216,56K—-3.60%
23.12.2025$0,7006$0,7082$0,6772 $0,7027$214,49K—+0.30%
22.12.2025$0,7214$0,7401$0,7000 $0,7006$217,79K—-2.88%
21.12.2025$0,7491$0,8229$0,7176 $0,7214$230,54K—-3.70%
20.12.2025$0,8263$0,8602$0,7472 $0,7491$224,44K—-9.34%
19.12.2025$0,8270$0,8922$0,8184 $0,8263$216,26K—-0.08%
18.12.2025$0,8569$1,09$0,8270 $0,8270$211,03K—-3.49%
17.12.2025$0,8000$0,9202$0,7976 $0,8569$218,34K—+7.11%
16.12.2025$0,8187$0,8261$0,8000 $0,8000$210,51K—-2.28%
15.12.2025$0,8408$0,8500$0,8157 $0,8187$213,02K—-2.63%
14.12.2025$0,8798$0,8800$0,8408 $0,8408$210,71K—-4.43%
13.12.2025$0,9815$1,01$0,8786 $0,8798$208,36K$3,65M-10.36%
12.12.2025$1,00$1,01$0,9811 $0,9815$214,11K—-2.06%
11.12.2025$1,03$1,04$1,00 $1,00$212,35K—-3.06%
10.12.2025$1,12$1,14$1,03 $1,03$215,01K—-8.07%
09.12.2025$1,10$1,16$1,09 $1,12$217,58K—+2.33%
08.12.2025$1,12$1,12$1,09 $1,10$206,24K—-2.29%
07.12.2025$1,16$1,16$1,12 $1,12$210,73K—-3.28%
06.12.2025$1,18$1,26$1,16 $1,16$221,76K—-1.75%
05.12.2025$1,23$1,23$1,18 $1,18$213,10K—-3.39%
04.12.2025$1,23$1,25$1,22 $1,23$211,67K—-0.51%
03.12.2025$1,26$1,26$1,23 $1,23$206,52K—-2.58%
02.12.2025$1,30$1,33$1,26 $1,26$208,94K—-2.45%
01.12.2025$1,39$1,39$1,30 $1,30$196,56K—-6.98%
30.11.2025$1,32$2,01$1,30 $1,39$235,18K—+5.19%
29.11.2025$1,36$1,36$1,32 $1,32$210,03K—-2.50%
28.11.2025$1,38$1,40$1,36 $1,36$212,28K—-1.26%
27.11.2025$1,51$1,51$1,38 $1,38$207,02K—-8.61%
26.11.2025$1,47$1,52$1,46 $1,51$211,85K—+2.62%
25.11.2025$1,46$1,48$1,46 $1,47$210,69K—+0.28%
24.11.2025$1,45$1,47$1,44 $1,46$211,07K—+1.20%
23.11.2025$1,45$1,45$1,44 $1,45$213,12K—-0.49%
22.11.2025$1,48$1,49$1,45 $1,45$210,03K—-1.96%
21.11.2025$1,86$1,86$1,41 $1,48$230,09K—-20.32%
20.11.2025$1,94$1,94$1,60 $1,86$235,66K—-4.05%
19.11.2025$1,98$1,98$1,92 $1,94$208,23K—-2.05%
18.11.2025$1,98$1,99$1,90 $1,98$205,32K—+0.02%
17.11.2025$1,99$1,99$1,91 $1,98$215,96K$8,21M-0.57%
16.11.2025$2,01$2,01$1,90 $1,99$214,56K—-0.82%
15.11.2025$1,99$2,01$1,98 $2,01$204,41K—+0.99%
14.11.2025$1,99$2,01$1,93 $1,99$210,18K—-0.21%
13.11.2025$2,00$2,00$1,97 $1,99$214,79K—-0.67%
12.11.2025$2,00$2,03$1,97 $2,00$216,11K—+0.10%
11.11.2025$2,00$2,03$1,99 $2,00$210,97K—+0.01%
10.11.2025$2,00$2,02$1,98 $2,00$211,16K—-0.09%
09.11.2025$2,00$2,01$1,99 $2,00$211,06K—+0.01%
08.11.2025$2,01$2,01$2,00 $2,00$212,09K—-0.09%
07.11.2025$2,01$2,02$2,00 $2,01$208,96K—-0.32%
06.11.2025$2,00$2,02$1,99 $2,01$216,10K—+0.46%

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

Alle Bereiche