Zur Suche gehen.
 DAX +0,95% TecDAX +1,15%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
5.016,29 + 21,69(0,43%) 16:40
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
20. Apr 20154.958,075.000,204.952,684.994,601.646.340.0004.994,60
17. Apr 20154.966,114.974,094.912,334.931,811.985.190.0004.931,81
16. Apr 20154.999,365.016,004.996,005.007,791.662.850.0005.007,79
15. Apr 20154.992,625.021,194.989,245.011,021.795.530.0005.011,02
14. Apr 20154.988,824.996,824.952,014.977,291.571.360.0004.977,29
13. Apr 20155.001,555.024,254.985,964.988,251.544.190.0004.988,25
10. Apr 20154.977,034.996,084.970,024.995,98244.120.0004.995,98
9. Apr 20154.950,844.975,934.928,114.974,561.729.750.0004.974,56
8. Apr 20154.914,154.956,724.914,154.950,821.714.210.0004.950,82
7. Apr 20154.917,504.948,884.909,774.910,231.572.940.0004.910,23
6. Apr 20154.855,944.929,624.852,914.917,321.737.560.0004.917,32
2. Apr 20154.885,414.901,334.872,964.886,941.563.670.0004.886,94
1. Apr 20154.894,364.899,384.844,394.880,231.874.960.0004.880,23
31. Mär 20154.925,914.940,874.899,314.900,881.837.660.0004.900,88
30. Mär 20154.921,784.948,464.921,124.947,441.778.520.0004.947,44
27. Mär 20154.863,744.899,264.859,664.891,221.678.650.0004.891,22
26. Mär 20154.835,714.889,214.825,934.863,362.004.960.0004.863,36
25. Mär 20155.002,835.006,764.876,524.876,522.219.520.0004.876,52
24. Mär 20155.010,105.032,484.994,564.994,731.611.670.0004.994,73
23. Mär 20155.020,605.031,395.010,975.010,971.608.880.0005.010,97
20. Mär 20155.033,475.042,145.020,075.026,422.825.670.0005.026,42
19. Mär 20154.982,025.000,024.979,944.992,381.674.970.0004.992,38
18. Mär 20154.926,835.001,574.907,724.982,831.983.570.0004.982,83
17. Mär 20154.912,654.944,914.907,024.937,431.724.370.0004.937,43
16. Mär 20154.897,274.929,944.889,094.929,511.713.480.0004.929,51
13. Mär 20154.885,544.904,474.842,804.871,761.851.410.0004.871,76
12. Mär 20154.853,984.895,804.853,204.893,291.855.110.0004.893,29
11. Mär 20154.866,944.876,094.846,794.849,941.846.020.0004.849,94
10. Mär 20154.899,514.903,444.859,794.859,791.876.010.0004.859,79
9. Mär 20154.936,084.950,474.920,824.942,441.696.510.0004.942,44
6. Mär 20154.967,244.982,934.918,634.927,371.918.220.0004.927,37
5. Mär 20154.979,954.993,524.963,104.982,811.724.200.0004.982,81
4. Mär 20154.961,244.973,324.938,904.967,141.824.830.0004.967,14
3. Mär 20154.990,704.996,664.956,074.979,902.018.900.0004.979,90
2. Mär 20154.973,435.008,574.972,015.008,101.931.110.0005.008,10
27. Feb 20154.985,034.989,254.960,874.963,531.955.590.0004.963,53
26. Feb 20154.969,274.989,114.955,514.987,891.905.550.0004.987,89
25. Feb 20154.960,364.984,244.956,004.967,141.848.560.0004.967,14
24. Feb 20154.956,214.971,184.945,144.968,121.834.890.0004.968,12
23. Feb 20154.953,104.960,974.939,564.960,971.754.850.0004.960,97
20. Feb 20154.919,784.957,024.905,594.955,971.761.140.0004.955,97
19. Feb 20154.901,514.929,534.900,634.924,701.592.890.0004.924,70
18. Feb 20154.890,844.907,504.885,604.906,361.684.800.0004.906,36
17. Feb 20154.889,994.901,894.880,644.899,271.751.490.0004.899,27
13. Feb 20154.869,734.893,844.860,124.893,841.942.240.0004.893,84
12. Feb 20154.828,084.857,614.823,574.857,612.075.470.0004.857,61
11. Feb 20154.788,374.810,364.780,134.801,181.793.630.0004.801,18
10. Feb 20154.754,634.793,274.737,124.787,641.773.730.0004.787,64
9. Feb 20154.723,734.749,474.719,614.726,011.654.680.0004.726,01
6. Feb 20154.768,844.787,184.731,224.744,402.034.060.0004.744,40
5. Feb 20154.729,654.767,384.722,804.765,102.036.590.0004.765,10
4. Feb 20154.699,814.744,334.697,794.716,702.212.960.0004.716,70
3. Feb 20154.693,254.727,744.670,824.727,742.153.520.0004.727,74
2. Feb 20154.650,604.676,694.580,464.676,692.006.450.0004.676,69
30. Jan 20154.671,214.703,814.631,104.635,242.264.230.0004.635,24
29. Jan 20154.635,734.688,414.601,764.683,412.110.710.0004.683,41
28. Jan 20154.740,694.742,064.637,484.637,992.118.680.0004.637,99
27. Jan 20154.698,234.721,874.659,834.681,501.954.160.0004.681,50
26. Jan 20154.752,364.774,184.734,204.771,761.717.510.0004.771,76
23. Jan 20154.748,194.771,184.737,954.757,881.653.830.0004.757,88
22. Jan 20154.690,934.752,604.644,574.750,401.996.550.0004.750,40
21. Jan 20154.641,954.692,464.629,594.667,421.847.420.0004.667,42
20. Jan 20154.655,844.665,654.601,104.654,851.835.040.0004.654,85
16. Jan 20154.566,384.635,824.563,114.634,381.970.520.0004.634,38
15. Jan 20154.657,464.663,964.567,394.570,821.976.260.0004.570,82
14. Jan 20154.610,764.655,374.595,984.639,322.073.810.0004.639,32
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.