Zur Suche gehen.
 DAX +0,28% TecDAX +0,24%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
5.247,21 - 12,86(0,24%) 19:57
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
23. Aug. 20165.265,785.275,745.257,905.260,081.547.050.0005.260,08
22. Aug. 20165.231,465.252,135.224,635.244,601.560.210.0005.244,60
19. Aug. 20165.229,875.245,815.217,655.238,381.632.740.0005.238,38
18. Aug. 20165.226,455.243,175.221,845.240,151.659.080.0005.240,15
17. Aug. 20165.228,445.230,095.197,235.228,661.747.890.0005.228,66
16. Aug. 20165.247,965.248,265.226,785.227,111.698.390.0005.227,11
15. Aug. 20165.242,185.271,365.241,145.262,021.533.170.0005.262,02
12. Aug. 20165.219,665.233,345.215,555.232,891.501.620.0005.232,89
11. Aug. 20165.222,155.235,295.211,255.228,401.511.670.0005.228,40
10. Aug. 20165.227,955.227,965.193,805.204,581.651.240.0005.204,58
9. Aug. 20165.216,215.238,545.214,955.225,481.664.320.0005.225,48
8. Aug. 20165.223,545.228,405.202,185.213,141.624.450.0005.213,14
5. Aug. 20165.190,715.227,235.186,255.221,122.017.720.0005.221,12
4. Aug. 20165.158,025.174,005.145,395.166,251.930.000.0005.166,25
3. Aug. 20165.133,245.159,745.128,445.159,741.909.470.0005.159,74
2. Aug. 20165.177,535.181,025.109,805.137,732.142.010.0005.137,73
1. Aug. 20165.167,425.199,135.158,935.184,201.866.590.0005.184,20
29. Juli 20165.162,155.175,815.140,055.162,132.072.640.0005.162,13
28. Juli 20165.144,825.160,165.130,755.154,981.950.910.0005.154,98
27. Juli 20165.143,845.151,065.120,665.139,812.122.250.0005.139,81
26. Juli 20165.095,615.122,305.084,185.110,052.038.060.0005.110,05
25. Juli 20165.096,995.100,725.082,665.097,631.770.620.0005.097,63
22. Juli 20165.078,125.103,525.064,115.100,161.639.000.0005.100,16
21. Juli 20165.093,975.102,785.061,115.073,901.880.310.0005.073,90
20. Juli 20165.061,605.098,255.053,925.089,931.877.330.0005.089,93
19. Juli 20165.038,225.052,245.028,245.036,371.694.740.0005.036,37
18. Juli 20165.034,995.063,535.030,135.055,781.585.570.0005.055,78
15. Juli 20165.041,195.044,815.018,525.029,591.610.300.0005.029,59
14. Juli 20165.041,955.045,185.025,155.034,061.641.170.0005.034,06
13. Juli 20165.036,325.036,385.002,825.005,731.650.820.0005.005,73
12. Juli 20165.017,995.032,105.009,685.022,821.866.280.0005.022,82
11. Juli 20164.976,545.002,504.976,544.988,641.718.450.0004.988,64
8. Juli 20164.906,664.959,004.901,274.956,761.947.260.0004.956,76
7. Juli 20164.867,474.889,014.853,684.876,811.672.770.0004.876,81
6. Juli 20164.799,324.861,054.786,014.859,161.876.090.0004.859,16
5. Juli 20164.837,064.839,134.797,294.822,901.690.340.0004.822,90
1. Juli 20164.837,184.880,174.837,174.862,571.745.130.0004.862,57
30. Juni 20164.793,754.843,114.774,524.842,672.171.180.0004.842,67
29. Juni 20164.732,934.787,594.732,344.779,252.116.550.0004.779,25
28. Juni 20164.643,934.692,984.643,934.691,872.074.090.0004.691,87
27. Juni 20164.664,434.665,044.574,254.594,442.659.650.0004.594,44
24. Juni 20164.715,794.798,224.698,424.707,984.411.040.0004.707,98
23. Juni 20164.872,194.910,044.859,404.910,041.738.570.0004.910,04
22. Juni 20164.846,684.875,934.830,004.833,321.682.220.0004.833,32
21. Juni 20164.845,084.852,194.826,594.843,761.698.080.0004.843,76
20. Juni 20164.856,694.882,154.834,514.837,211.779.560.0004.837,21
17. Juni 20164.835,024.835,024.792,344.800,342.638.220.0004.800,34
16. Juni 20164.809,694.847,864.778,784.844,921.851.770.0004.844,92
15. Juni 20164.855,084.868,164.830,334.834,931.802.200.0004.834,93
14. Juni 20164.836,674.863,014.811,934.843,551.919.710.0004.843,55
13. Juni 20164.868,514.894,854.844,944.848,441.888.300.0004.848,44
10. Juni 20164.915,154.917,924.880,614.894,551.822.200.0004.894,55
9. Juni 20164.954,154.965,494.940,554.958,621.632.340.0004.958,62
8. Juni 20164.970,014.979,664.956,794.974,641.692.640.0004.974,64
7. Juni 20164.972,134.979,384.960,284.961,751.747.760.0004.961,75
6. Juni 20164.950,464.980,144.944,874.968,711.663.840.0004.968,71
3. Juni 20164.958,104.958,654.909,214.942,521.697.840.0004.942,52
2. Juni 20164.941,254.971,364.924,234.971,361.729.050.0004.971,36
1. Juni 20164.928,974.958,984.923,204.952,251.797.090.0004.952,25
31. Mai 20164.938,484.951,454.923,034.948,052.285.350.0004.948,05
27. Mai 20164.904,054.933,504.902,504.933,501.505.020.0004.933,50
26. Mai 20164.897,784.909,384.887,274.901,771.606.250.0004.901,77
25. Mai 20164.877,184.905,454.872,424.894,891.784.420.0004.894,89
24. Mai 20164.792,854.865,994.792,634.861,061.942.280.0004.861,06
23. Mai 20164.771,574.792,644.763,914.765,781.865.110.0004.765,78
20. Mai 20164.729,444.781,704.729,004.769,561.970.520.0004.769,56
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.