Zur Suche gehen.
 DAX +0,83% TecDAX +0,50%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
5.093,02 - 7,14(0,14%) 16:00
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
19. Mai 20164.717,364.735,274.678,384.712,531.805.890.0004.712,53
18. Mai 20164.705,784.762,284.704,494.739,121.934.100.0004.739,12
17. Mai 20164.768,854.776,154.703,394.715,731.925.230.0004.715,73
16. Mai 20164.728,864.791,254.724,734.775,461.741.510.0004.775,46
13. Mai 20164.731,074.759,294.708,264.717,681.698.030.0004.717,68
12. Mai 20164.778,194.779,464.710,174.737,331.930.450.0004.737,33
11. Mai 20164.799,304.812,194.760,364.760,691.859.110.0004.760,69
10. Mai 20164.768,914.811,304.758,204.809,881.760.120.0004.809,88
9. Mai 20164.736,354.771,944.735,064.750,211.625.100.0004.750,21
6. Mai 20164.695,904.736,164.684,284.736,161.860.800.0004.736,16
5. Mai 20164.742,424.744,554.709,754.717,091.888.350.0004.717,09
4. Mai 20164.735,284.751,644.713,914.725,641.950.800.0004.725,64
3. Mai 20164.780,884.791,434.749,714.763,221.984.340.0004.763,22
2. Mai 20164.786,554.821,574.768,284.817,591.880.460.0004.817,59
29. Apr. 20164.805,794.807,894.740,844.775,362.376.460.0004.775,36
28. Apr. 20164.857,604.889,164.796,324.805,292.161.400.0004.805,29
27. Apr. 20164.855,384.872,914.826,384.863,141.938.780.0004.863,14
26. Apr. 20164.903,814.915,004.875,424.888,281.825.020.0004.888,28
25. Apr. 20164.891,484.904,874.878,374.895,791.582.270.0004.895,79
22. Apr. 20164.898,244.921,664.872,024.906,232.018.930.0004.906,23
21. Apr. 20164.949,124.966,614.932,644.945,891.758.190.0004.945,89
20. Apr. 20164.941,994.969,324.928,294.948,131.781.340.0004.948,13
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.