Zur Suche gehen.
 DAX -1,25% TecDAX -0,34%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4.972,75 + 14,28(0,29%) 18:47
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
1. Juni 20155.094,945.099,015.045,675.082,931.902.120.0005.082,93
29. Mai 20155.093,105.099,405.057,595.070,032.024.170.0005.070,03
28. Mai 20155.096,345.106,655.080,255.097,981.741.420.0005.097,98
27. Mai 20155.047,865.111,545.039,375.106,591.809.550.0005.106,59
26. Mai 20155.076,915.081,175.016,745.032,751.731.950.0005.032,75
22. Mai 20155.085,395.103,845.085,195.089,361.544.920.0005.089,36
21. Mai 20155.065,945.098,235.062,515.090,791.683.670.0005.090,79
20. Mai 20155.072,445.097,525.050,215.071,741.786.830.0005.071,74
19. Mai 20155.080,445.087,355.062,805.070,031.750.980.0005.070,03
18. Mai 20155.040,925.084,505.037,545.078,441.643.870.0005.078,44
15. Mai 20155.059,155.062,655.034,845.048,291.667.260.0005.048,29
14. Mai 20155.016,685.051,724.999,655.050,801.741.970.0005.050,80
13. Mai 20154.991,425.012,974.977,494.981,691.672.260.0004.981,69
12. Mai 20154.966,444.995,504.931,604.976,1904.976,19
11. Mai 20155.003,265.017,384.992,024.993,571.731.390.0004.993,57
8. Mai 20154.991,635.014,334.989,265.003,551.978.760.0005.003,55
7. Mai 20154.917,754.957,124.914,534.945,542.042.960.0004.945,54
6. Mai 20154.956,704.965,104.888,174.919,642.144.620.0004.919,64
5. Mai 20155.000,205.008,274.934,344.939,332.069.490.0004.939,33
4. Mai 20155.018,355.043,625.013,025.016,931.668.200.0005.016,93
1. Mai 20154.966,325.005,394.962,745.005,391.854.400.0005.005,39
30. Apr. 20154.996,995.015,964.921,554.941,422.269.290.0004.941,42
29. Apr. 20155.028,455.053,844.999,835.023,641.871.300.0005.023,64
28. Apr. 20155.063,265.075,305.006,285.055,422.032.500.0005.055,42
27. Apr. 20155.104,365.119,835.053,545.060,252.172.470.0005.060,25
24. Apr. 20155.096,345.100,375.081,215.092,081.895.150.0005.092,08
23. Apr. 20155.020,225.073,095.019,295.056,061.858.620.0005.056,06
22. Apr. 20155.026,575.040,654.992,625.035,171.696.380.0005.035,17
21. Apr. 20155.023,965.028,225.009,515.014,101.721.260.0005.014,10
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. 20154.977,034.996,084.970,024.995,981.494.240.0004.995,98
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.