Zur Suche gehen.
 DAX +0,22% TecDAX +1,17%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
5.444,50 + 27,14(0,50%) 9. Dez. 23:15
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
9. Dez. 20165.436,115.450,165.427,125.444,502.038.700.0005.444,50
8. Dez. 20165.394,155.425,525.389,105.417,362.231.070.0005.417,36
7. Dez. 20165.322,675.397,935.307,315.393,762.122.590.0005.393,76
6. Dez. 20165.317,745.333,995.299,945.333,001.974.850.0005.333,00
5. Dez. 20165.283,585.321,095.269,575.308,891.798.160.0005.308,89
2. Dez. 20165.249,025.274,545.239,275.255,651.848.930.0005.255,65
1. Dez. 20165.323,885.326,345.238,215.251,112.264.960.0005.251,11
30. Nov. 20165.391,355.393,155.323,685.323,682.064.430.0005.323,68
29. Nov. 20165.370,985.403,865.360,565.379,921.788.790.0005.379,92
28. Nov. 20165.387,925.396,275.364,915.368,811.625.620.0005.368,81
25. Nov. 20165.388,495.398,925.379,285.398,92768.070.0005.398,92
23. Nov. 20165.366,555.380,685.350,685.380,681.616.740.0005.380,68
22. Nov. 20165.384,755.392,265.365,605.386,351.886.800.0005.386,35
21. Nov. 20165.336,785.369,835.334,165.368,861.745.320.0005.368,86
18. Nov. 20165.340,975.346,805.315,535.321,511.858.610.0005.321,51
17. Nov. 20165.295,075.334,055.288,165.333,972.081.760.0005.333,97
16. Nov. 20165.253,745.299,635.251,885.294,582.057.140.0005.294,58
15. Nov. 20165.241,355.287,065.236,255.275,622.156.500.0005.275,62
14. Nov. 20165.246,335.247,175.192,055.218,402.369.190.0005.218,40
11. Nov. 20165.191,825.241,085.179,645.237,112.285.050.0005.237,11
10. Nov. 20165.283,485.302,685.145,325.208,802.984.360.0005.208,80
9. Nov. 20165.143,865.258,995.143,865.251,072.824.560.0005.251,07
8. Nov. 20165.154,995.214,175.145,305.193,491.736.100.0005.193,49
7. Nov. 20165.128,995.169,415.122,775.166,171.914.310.0005.166,17
4. Nov. 20165.034,415.087,515.034,415.046,372.015.130.0005.046,37
3. Nov. 20165.104,705.115,065.053,525.058,412.107.720.0005.058,41
2. Nov. 20165.147,285.156,705.097,565.105,572.105.870.0005.105,57
1. Nov. 20165.199,775.201,135.112,325.153,581.878.650.0005.153,58
31. Okt. 20165.205,095.206,715.186,565.189,141.707.260.0005.189,14
28. Okt. 20165.203,705.232,355.178,765.190,101.895.970.0005.190,10
27. Okt. 20165.272,195.274,125.211,755.215,971.918.690.0005.215,97
26. Okt. 20165.256,405.280,855.237,055.250,271.725.900.0005.250,27
25. Okt. 20165.306,475.310,275.278,575.283,401.579.490.0005.283,40
24. Okt. 20165.290,315.311,505.289,235.309,831.531.970.0005.309,83
21. Okt. 20165.238,655.259,135.225,765.257,401.649.470.0005.257,40
20. Okt. 20165.238,205.252,105.216,055.241,831.741.820.0005.241,83
19. Okt. 20165.240,335.253,835.234,255.246,411.546.960.0005.246,41
18. Okt. 20165.255,325.264,275.239,445.243,841.474.430.0005.243,84
17. Okt. 20165.213,695.219,985.196,035.199,821.424.270.0005.199,82
14. Okt. 20165.241,265.258,885.213,375.214,161.594.480.0005.214,16
13. Okt. 20165.200,305.228,265.169,765.213,331.735.310.0005.213,33
12. Okt. 20165.247,915.257,185.228,775.239,021.565.940.0005.239,02
11. Okt. 20165.321,825.321,825.227,435.246,791.821.680.0005.246,79
10. Okt. 20165.318,465.340,525.317,735.328,671.364.150.0005.328,67
7. Okt. 20165.314,925.315,655.266,805.292,401.646.650.0005.292,40
6. Okt. 20165.306,595.315,735.281,475.306,851.654.020.0005.306,85
5. Okt. 20165.305,285.330,815.304,065.316,021.753.340.0005.316,02
4. Okt. 20165.313,495.323,605.271,705.289,661.708.990.0005.289,66
3. Okt. 20165.300,295.308,605.281,955.300,871.604.060.0005.300,87
30. Sep. 20165.288,875.325,885.277,885.312,002.059.800.0005.312,00
29. Sep. 20165.311,315.317,005.254,525.269,151.941.170.0005.269,15
28. Sep. 20165.312,735.320,625.284,845.318,551.785.470.0005.318,55
27. Sep. 20165.254,185.306,815.251,325.305,711.751.060.0005.305,71
26. Sep. 20165.275,735.282,275.254,965.257,491.669.520.0005.257,49
23. Sep. 20165.327,435.329,715.301,635.305,751.761.330.0005.305,75
22. Sep. 20165.323,265.342,885.320,935.339,521.852.100.0005.339,52
21. Sep. 20165.263,655.299,405.233,945.295,181.999.690.0005.295,18
20. Sep. 20165.256,195.265,185.235,425.241,351.695.190.0005.241,35
19. Sep. 20165.263,555.281,075.222,915.235,031.791.120.0005.235,03
16. Sep. 20165.238,715.248,605.218,975.244,573.013.860.0005.244,57
15. Sep. 20165.178,105.254,785.176,255.249,691.950.940.0005.249,69
14. Sep. 20165.160,215.201,345.159,555.173,771.902.680.0005.173,77
13. Sep. 20165.181,145.195,035.131,275.155,252.071.460.0005.155,25
12. Sep. 20165.098,035.217,885.097,805.211,892.007.610.0005.211,89
9. Sep. 20165.217,955.225,935.125,915.125,912.208.690.0005.125,91
8. Sep. 20165.269,965.271,015.248,415.259,481.839.790.0005.259,48
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.