Ultima ULTIMA
$1.570,95-82,39 (-4,98 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.571,03 | -2,39 % | $1.608,73 | $1.626,78 | $1.560,62 | 8,47M |
| 2026-09-30 | $1.609,42 | -6,54 % | $1.722,43 | $1.733,13 | $1.592,03 | 9,02M |
| 2026-09-29 | $1.722,08 | -4,24 % | $1.798,70 | $1.800,01 | $1.651,40 | 8,23M |
| 2026-09-28 | $1.798,28 | -1,33 % | $1.821,92 | $1.829,25 | $1.793,45 |
| 8,41M |
| 2026-09-27 | $1.822,44 | -0,98 % | $1.840,59 | $1.845,24 | $1.818,49 | 7,16M |
| 2026-09-26 | $1.840,48 | +0,13 % | $1.838,11 | $1.853,45 | $1.824,34 | 6,29M |
| 2026-09-25 | $1.838,17 | +0,12 % | $1.835,18 | $1.888,25 | $1.829,83 | 7,05M |
| 2026-09-24 | $1.836,05 | -2,46 % | $1.882,21 | $1.889,29 | $1.825,60 | 6,95M |
| 2026-09-23 | $1.882,29 | -2,03 % | $1.921,19 | $1.924,09 | $1.872,90 | 7,22M |
| 2026-09-22 | $1.921,25 | -0,89 % | $1.939,90 | $1.963,87 | $1.879,35 | 7,34M |
| 2026-09-21 | $1.938,43 | +3,61 % | $1.871,03 | $1.945,17 | $1.837,82 | 9,62M |
| 2026-09-20 | $1.870,97 | -1,40 % | $1.897,62 | $1.924,09 | $1.858,51 | 7,45M |
| 2026-09-19 | $1.897,47 | -1,95 % | $1.934,65 | $1.937,84 | $1.889,84 | 6,42M |
| 2026-09-18 | $1.935,16 | +3,63 % | $1.867,79 | $1.968,86 | $1.856,54 | 8,76M |
| 2026-09-17 | $1.867,32 | -2,30 % | $1.911,18 | $1.924,17 | $1.866,51 | 6,16M |
| 2026-09-16 | $1.911,20 | -2,29 % | $1.955,62 | $1.965,63 | $1.900,03 | 6,33M |
| 2026-09-15 | $1.956,05 | -0,95 % | $1.972,50 | $2.002,34 | $1.947,56 | 8,18M |
| 2026-09-14 | $1.974,90 | -0,79 % | $1.990,61 | $2.029,49 | $1.958,19 | 7,94M |
| 2026-09-13 | $1.990,66 | +0,12 % | $1.988,33 | $2.025,15 | $1.944,20 | 7,71M |
| 2026-09-12 | $1.988,30 | -3,26 % | $2.055,13 | $2.055,15 | $1.946,83 | 6,54M |
| 2026-09-11 | $2.055,27 | +1,57 % | $2.023,01 | $2.076,05 | $2.006,01 | 8,15M |
| 2026-09-10 | $2.023,57 | -1,95 % | $2.063,47 | $2.086,32 | $1.999,56 | 7,58M |
| 2026-09-09 | $2.063,80 | -5,06 % | $2.173,93 | $2.188,55 | $2.049,86 | 7,54M |
| 2026-09-08 | $2.173,87 | +7,11 % | $2.029,59 | $2.193,09 | $2.014,80 | 9,83M |
| 2026-09-07 | $2.029,63 | -3,99 % | $2.114,32 | $2.116,12 | $2.014,14 | 8,06M |
| 2026-09-06 | $2.114,00 | -0,75 % | $2.129,81 | $2.141,64 | $2.096,66 | 5,99M |
| 2026-09-05 | $2.129,91 | -1,32 % | $2.158,72 | $2.171,94 | $2.123,35 | 5,75M |
| 2026-09-04 | $2.158,43 | -0,58 % | $2.172,03 | $2.179,90 | $2.129,34 | 6,21M |
| 2026-09-03 | $2.170,92 | +0,67 % | $2.156,30 | $2.180,18 | $2.125,97 | 7,39M |
| 2026-09-02 | $2.156,39 | +0,39 % | $2.150,21 | $2.212,30 | $2.100,19 | 8,26M |
| 2026-09-01 | $2.148,10 | -4,42 % | $2.247,61 | $2.261,87 | $2.105,38 | 9,70M |
| 2026-08-31 | $2.247,45 | -2,21 % | $2.298,19 | $2.298,96 | $2.233,97 | 8,93M |
| 2026-08-30 | $2.298,19 | +0,43 % | $2.288,63 | $2.301,73 | $2.276,37 | 7,22M |
| 2026-08-29 | $2.288,33 | +0,07 % | $2.286,65 | $2.296,84 | $2.277,30 | 6,25M |
| 2026-08-28 | $2.286,65 | +0,30 % | $2.279,94 | $2.286,65 | $2.256,76 | 6,40M |
| 2026-08-27 | $2.279,91 | -1,04 % | $2.303,71 | $2.304,88 | $2.269,42 | 7,19M |
| 2026-08-26 | $2.303,80 | -1,72 % | $2.344,24 | $2.350,97 | $2.290,36 | 4,52M |
| 2026-08-25 | $2.344,14 | -1,35 % | $2.376,26 | $2.377,08 | $2.323,55 | 5,28M |
| 2026-08-24 | $2.376,19 | -0,27 % | $2.382,55 | $2.391,40 | $2.330,08 | 8,02M |
| 2026-08-23 | $2.382,55 | +0,18 % | $2.378,21 | $2.403,05 | $2.368,24 | 7,02M |
| 2026-08-22 | $2.378,21 | +1,19 % | $2.350,13 | $2.415,57 | $2.348,04 | 7,77M |
| 2026-08-21 | $2.350,21 | +0,75 % | $2.332,27 | $2.361,28 | $2.311,05 | 7,51M |
| 2026-08-20 | $2.332,61 | +1,87 % | $2.289,49 | $2.419,64 | $2.283,32 | 9,34M |
| 2026-08-19 | $2.289,73 | +0,45 % | $2.279,58 | $2.290,77 | $2.274,15 | 7,64M |
| 2026-08-18 | $2.279,55 | +0,14 % | $2.276,64 | $2.298,81 | $2.273,46 | 7,49M |
| 2026-08-17 | $2.276,41 | -1,31 % | $2.306,70 | $2.316,16 | $2.275,88 | 8,15M |
| 2026-08-16 | $2.306,69 | +1,40 % | $2.275,04 | $2.439,32 | $2.265,36 | 9,79M |
| 2026-08-15 | $2.274,85 | +0,70 % | $2.259,29 | $2.286,01 | $2.255,95 | 6,20M |
| 2026-08-14 | $2.259,10 | -0,98 % | $2.281,51 | $2.296,49 | $2.255,65 | 7,07M |
| 2026-08-13 | $2.281,57 | -0,66 % | $2.296,74 | $2.352,45 | $2.258,11 | 6,57M |
| 2026-08-12 | $2.296,73 | -1,98 % | $2.343,18 | $2.343,92 | $2.290,66 | 5,03M |
| 2026-08-11 | $2.343,18 | +0,09 % | $2.340,96 | $2.347,51 | $2.260,52 | 4,93M |
| 2026-08-10 | $2.341,06 | -1,74 % | $2.382,36 | $2.398,10 | $2.335,61 | 7,10M |
| 2026-08-09 | $2.382,52 | -1,10 % | $2.409,13 | $2.415,93 | $2.359,29 | 9,10M |
| 2026-08-08 | $2.409,03 | +0,36 % | $2.399,04 | $2.436,44 | $2.348,72 | 8,86M |
| 2026-08-07 | $2.400,34 | -0,69 % | $2.416,59 | $2.451,04 | $2.388,04 | 9,86M |
| 2026-08-06 | $2.416,90 | +0,71 % | $2.399,98 | $2.428,35 | $2.394,41 | 8,74M |
| 2026-08-05 | $2.399,98 | +0,56 % | $2.385,19 | $2.433,29 | $2.379,58 | 8,24M |
| 2026-08-04 | $2.386,71 | -2,43 % | $2.446,20 | $2.468,14 | $2.375,71 | 6,05M |
| 2026-08-03 | $2.446,24 | -0,28 % | $2.455,38 | $2.497,23 | $2.435,53 | 5,62M |
| 2026-08-02 | $2.453,16 | +3,44 % | $2.371,77 | $2.537,67 | $2.357,29 | 3,89M |
| 2026-08-01 | $2.371,67 | +6,84 % | $2.220,02 | $3.041,40 | $2.144,71 | 12,78M |
| 2026-07-31 | $2.219,89 | +4,78 % | $2.119,03 | $2.221,46 | $2.091,22 | 9,78M |
| 2026-07-30 | $2.118,63 | -1,91 % | $2.160,86 | $2.167,62 | $2.112,11 | 7,83M |
| 2026-07-29 | $2.159,98 | -0,01 % | $2.160,74 | $2.167,72 | $2.132,16 | 8,84M |
| 2026-07-28 | $2.160,26 | -0,14 % | $2.163,32 | $2.206,26 | $2.139,68 | 10,35M |
| 2026-07-27 | $2.163,31 | -5,24 % | $2.282,99 | $2.292,43 | $2.162,27 | 11,17M |
| 2026-07-26 | $2.283,00 | +0,73 % | $2.265,84 | $2.315,60 | $2.257,33 | 9,59M |
| 2026-07-25 | $2.266,47 | +1,09 % | $2.242,05 | $2.306,15 | $2.232,75 | 9,94M |
| 2026-07-24 | $2.242,06 | -0,40 % | $2.251,18 | $2.272,47 | $2.236,99 | 11,73M |
| 2026-07-23 | $2.251,08 | -1,01 % | $2.273,82 | $2.286,81 | $2.246,16 | 11,18M |
| 2026-07-22 | $2.274,03 | -2,85 % | $2.340,79 | $2.341,38 | $2.252,64 | 10,00M |
| 2026-07-21 | $2.340,70 | -1,49 % | $2.376,16 | $2.404,20 | $2.306,10 | 12,06M |
| 2026-07-20 | $2.376,16 | -1,31 % | $2.407,57 | $2.421,32 | $2.274,13 | 10,84M |
| 2026-07-19 | $2.407,75 | +0,50 % | $2.395,72 | $2.505,54 | $2.383,45 | 9,81M |
| 2026-07-18 | $2.395,72 | +2,21 % | $2.346,58 | $2.409,92 | $2.342,27 | 10,88M |
| 2026-07-17 | $2.343,84 | -1,67 % | $2.383,81 | $2.400,41 | $2.321,07 | 11,45M |
| 2026-07-16 | $2.383,53 | -2,39 % | $2.441,88 | $2.444,05 | $2.344,01 | 11,06M |
| 2026-07-15 | $2.441,88 | +6,75 % | $2.286,41 | $2.543,49 | $2.261,17 | 11,51M |
| 2026-07-14 | $2.287,46 | -7,17 % | $2.464,34 | $2.473,01 | $2.256,97 | 12,39M |
| 2026-07-13 | $2.464,25 | -5,80 % | $2.616,06 | $2.616,76 | $2.407,05 | 14,64M |
| 2026-07-12 | $2.616,06 | +9,16 % | $2.402,89 | $2.832,67 | $2.385,90 | 14,63M |
| 2026-07-11 | $2.396,54 | +11,02 % | $2.158,72 | $2.442,31 | $2.154,61 | 13,69M |
| 2026-07-10 | $2.158,72 | -2,69 % | $2.215,04 | $2.229,14 | $2.132,67 | 14,56M |
| 2026-07-09 | $2.218,38 | -4,65 % | $2.326,01 | $2.366,41 | $2.156,05 | 14,54M |
| 2026-07-08 | $2.326,48 | -11,86 % | $2.639,30 | $2.645,41 | $2.205,13 | 14,86M |
| 2026-07-07 | $2.639,58 | -5,68 % | $2.798,33 | $2.846,60 | $2.609,63 | 13,39M |
| 2026-07-06 | $2.798,40 | -1,61 % | $2.844,21 | $2.878,93 | $2.587,58 | 17,25M |
| 2026-07-05 | $2.844,21 | +16,37 % | $2.444,18 | $3.403,70 | $2.431,89 | 21,26M |
| 2026-07-04 | $2.444,18 | +2,11 % | $2.393,10 | $2.444,59 | $2.246,24 | 12,88M |