Zur Suche gehen.
 DAX +0,32% TecDAX +0,78%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4.749,98 + 113,87(2,46%) 2. Sep. 23:15
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
2. Sep. 20154.704,424.749,984.659,414.749,981.929.080.0004.749,98
1. Sep. 20154.673,614.722,134.614,914.636,102.253.750.0004.636,10
31. Aug. 20154.798,684.824,614.763,424.776,511.839.010.0004.776,51
28. Aug. 20154.792,114.836,784.788,384.828,321.936.540.0004.828,32
27. Aug. 20154.761,054.818,714.721,794.812,712.358.880.0004.812,71
26. Aug. 20154.633,514.703,974.530,034.697,542.631.660.0004.697,54
25. Aug. 20154.687,274.689,544.506,104.506,492.612.800.0004.506,49
24. Aug. 20154.351,614.694,904.292,144.526,253.508.840.0004.526,25
21. Aug. 20154.801,044.856,754.706,044.706,042.768.540.0004.706,04
20. Aug. 20154.973,494.986,514.877,494.877,492.087.000.0004.877,49
19. Aug. 20155.039,035.060,934.992,855.019,051.785.420.0005.019,05
18. Aug. 20155.082,175.085,145.054,975.059,351.501.540.0005.059,35
17. Aug. 20155.032,345.092,695.022,425.091,701.510.790.0005.091,70
14. Aug. 20155.025,925.051,895.012,615.048,241.487.630.0005.048,24
13. Aug. 20155.050,945.071,465.029,615.033,561.632.340.0005.033,56
12. Aug. 20154.994,525.055,754.945,795.044,392.089.460.0005.044,39
11. Aug. 20155.069,165.089,335.013,455.036,791.912.340.0005.036,79
10. Aug. 20155.081,725.112,475.081,115.101,801.784.930.0005.101,80
7. Aug. 20155.043,975.055,565.006,155.043,542.008.360.0005.043,54
6. Aug. 20155.146,635.149,935.035,415.056,442.290.950.0005.056,44
5. Aug. 20155.132,775.175,265.131,865.139,942.041.490.0005.139,94
4. Aug. 20155.110,965.125,905.092,465.105,551.819.700.0005.105,55
3. Aug. 20155.134,345.143,085.082,325.115,381.790.080.0005.115,38
31. Juli 20155.148,185.155,025.122,375.128,281.926.360.0005.128,28
30. Juli 20155.100,305.135,655.070,625.128,791.908.480.0005.128,79
29. Juli 20155.097,865.117,845.080,045.111,731.890.350.0005.111,73
28. Juli 20155.063,445.097,695.025,615.089,212.025.110.0005.089,21
27. Juli 20155.055,925.072,885.032,705.039,781.942.520.0005.039,78
24. Juli 20155.166,915.167,545.084,515.088,632.004.380.0005.088,63
23. Juli 20155.180,335.197,005.137,645.146,412.003.310.0005.146,41
22. Juli 20155.146,035.184,745.145,785.171,772.035.730.0005.171,77
21. Juli 20155.219,205.229,005.196,305.208,121.774.570.0005.208,12
20. Juli 20155.223,185.231,945.201,495.218,861.814.180.0005.218,86
17. Juli 20155.196,115.210,165.183,235.210,141.854.450.0005.210,14
16. Juli 20155.138,185.163,185.128,565.163,181.823.530.0005.163,18
15. Juli 20155.111,115.125,325.088,125.098,941.691.350.0005.098,94
14. Juli 20155.077,125.116,525.075,125.104,891.682.660.0005.104,89
13. Juli 20155.037,275.074,815.036,685.071,511.694.140.0005.071,51
10. Juli 20154.981,245.008,054.966,514.997,701.590.230.0004.997,70
9. Juli 20154.976,154.982,194.920,404.922,401.861.600.0004.922,40
8. Juli 20154.953,984.965,454.901,514.909,761.931.520.0004.909,76
7. Juli 20154.993,765.001,994.902,214.997,462.132.080.0004.997,46
6. Juli 20154.963,805.020,714.960,934.991,941.741.500.0004.991,94
2. Juli 20155.024,305.027,474.990,745.009,211.490.810.0005.009,21
1. Juli 20155.029,055.038,554.994,465.013,121.814.560.0005.013,12
30. Juni 20155.000,155.008,764.968,264.986,872.034.430.0004.986,87
29. Juni 20155.021,215.051,014.956,234.958,472.025.580.0004.958,47
26. Juni 20155.113,265.121,475.060,825.080,513.843.810.0005.080,51
25. Juni 20155.139,485.141,715.102,165.112,191.614.760.0005.112,19
24. Juni 20155.151,385.164,365.121,645.122,411.628.800.0005.122,41
23. Juni 20155.161,685.163,415.139,335.160,091.613.540.0005.160,09
22. Juni 20155.147,875.162,135.142,785.153,971.619.970.0005.153,97
19. Juni 20155.139,775.140,175.113,945.117,002.468.310.0005.117,00
18. Juni 20155.082,065.143,325.082,035.132,951.877.920.0005.132,95
17. Juni 20155.067,685.080,115.042,255.064,881.712.820.0005.064,88
16. Juni 20155.023,585.063,065.022,565.055,551.654.820.0005.055,55
15. Juni 20155.011,795.035,374.985,945.029,971.790.280.0005.029,97
12. Juni 20155.060,245.067,965.043,245.051,101.428.900.0005.051,10
11. Juni 20155.088,265.101,395.075,055.082,511.623.950.0005.082,51
10. Juni 20155.029,415.086,665.024,175.076,691.792.980.0005.076,69
9. Juni 20155.013,135.027,024.974,625.013,871.754.340.0005.013,87
8. Juni 20155.066,655.069,005.014,065.021,631.712.210.0005.021,63
5. Juni 20155.057,045.074,985.025,525.068,461.842.890.0005.068,46
4. Juni 20155.078,225.101,115.046,295.059,121.813.960.0005.059,12
3. Juni 20155.098,485.114,605.084,995.099,231.852.680.0005.099,23
2. Juni 20155.063,475.100,025.047,355.076,521.729.750.0005.076,52
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.