Zur Suche gehen.
 DAX -0,42% TecDAX -0,31%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
5.089,36 - 1,43(0,03%) 22. Mai 23:15
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
25. Mär 20155.002,835.006,764.876,524.876,522.219.520.0004.876,52
24. Mär 20155.010,105.032,484.994,564.994,731.611.670.0004.994,73
23. Mär 20155.020,605.031,395.010,975.010,971.608.880.0005.010,97
20. Mär 20155.033,475.042,145.020,075.026,422.825.670.0005.026,42
19. Mär 20154.982,025.000,024.979,944.992,381.674.970.0004.992,38
18. Mär 20154.926,835.001,574.907,724.982,831.983.570.0004.982,83
17. Mär 20154.912,654.944,914.907,024.937,431.724.370.0004.937,43
16. Mär 20154.897,274.929,944.889,094.929,511.713.480.0004.929,51
13. Mär 20154.885,544.904,474.842,804.871,761.851.410.0004.871,76
12. Mär 20154.853,984.895,804.853,204.893,291.855.110.0004.893,29
11. Mär 20154.866,944.876,094.846,794.849,941.846.020.0004.849,94
10. Mär 20154.899,514.903,444.859,794.859,791.876.010.0004.859,79
9. Mär 20154.936,084.950,474.920,824.942,441.696.510.0004.942,44
6. Mär 20154.967,244.982,934.918,634.927,371.918.220.0004.927,37
5. Mär 20154.979,954.993,524.963,104.982,811.724.200.0004.982,81
4. Mär 20154.961,244.973,324.938,904.967,141.824.830.0004.967,14
3. Mär 20154.990,704.996,664.956,074.979,902.018.900.0004.979,90
2. Mär 20154.973,435.008,574.972,015.008,101.931.110.0005.008,10
27. Feb 20154.985,034.989,254.960,874.963,531.955.590.0004.963,53
26. Feb 20154.969,274.989,114.955,514.987,891.905.550.0004.987,89
25. Feb 20154.960,364.984,244.956,004.967,141.848.560.0004.967,14
24. Feb 20154.956,214.971,184.945,144.968,121.834.890.0004.968,12
23. Feb 20154.953,104.960,974.939,564.960,971.754.850.0004.960,97
20. Feb 20154.919,784.957,024.905,594.955,971.761.140.0004.955,97
19. Feb 20154.901,514.929,534.900,634.924,701.592.890.0004.924,70
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.