Zur Suche gehen.
 DAX -2,73% TecDAX -1,47%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4.775,36 - 29,93(0,62%) 29. Apr. 23:15
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
19. Apr. 20164.968,304.968,674.915,524.940,331.824.250.0004.940,33
18. Apr. 20164.919,364.960,794.915,634.960,021.672.260.0004.960,02
15. Apr. 20164.938,834.950,434.925,464.938,221.684.790.0004.938,22
14. Apr. 20164.947,624.961,304.931,814.945,891.645.810.0004.945,89
13. Apr. 20164.904,794.951,914.903,604.947,421.936.450.0004.947,42
12. Apr. 20164.838,824.879,604.808,914.872,091.759.280.0004.872,09
11. Apr. 20164.873,394.897,554.833,404.833,401.545.540.0004.833,40
8. Apr. 20164.883,994.892,604.835,364.850,691.588.830.0004.850,69
7. Apr. 20164.893,574.901,494.831,494.848,371.908.940.0004.848,37
6. Apr. 20164.849,584.921,514.849,284.920,721.761.770.0004.920,72
5. Apr. 20164.855,904.872,704.838,624.843,931.726.010.0004.843,93
4. Apr. 20164.911,224.917,754.885,174.891,801.705.730.0004.891,80
1. Apr. 20164.842,554.917,094.832,064.914,541.812.250.0004.914,54
31. Mär. 20164.869,574.891,304.864,414.869,851.774.270.0004.869,85
30. Mär. 20164.875,464.899,144.859,354.869,291.717.820.0004.869,29
29. Mär. 20164.756,554.849,314.749,784.846,621.806.490.0004.846,62
28. Mär. 20164.785,254.787,394.760,014.766,791.381.000.0004.766,79
24. Mär. 20164.743,364.773,504.734,774.773,501.590.990.0004.773,50
23. Mär. 20164.813,874.816,674.765,374.768,861.732.630.0004.768,86
22. Mär. 20164.783,604.835,604.781,714.821,661.596.200.0004.821,66
21. Mär. 20164.787,314.814,854.785,384.808,871.609.230.0004.808,87
18. Mär. 20164.784,634.804,584.772,414.795,652.829.040.0004.795,65
17. Mär. 20164.752,624.788,094.737,974.774,991.907.190.0004.774,99
16. Mär. 20164.717,884.774,784.716,454.763,971.781.060.0004.763,97
15. Mär. 20164.731,144.735,274.712,074.728,671.692.420.0004.728,67
14. Mär. 20164.733,394.762,274.731,514.750,281.615.100.0004.750,28
11. Mär. 20164.712,384.748,794.700,914.748,471.801.790.0004.748,47
10. Mär. 20164.691,204.716,144.607,994.662,161.936.470.0004.662,16
9. Mär. 20164.666,424.676,474.642,424.674,381.789.550.0004.674,38
8. Mär. 20164.676,224.695,044.642,864.648,821.993.060.0004.648,82
7. Mär. 20164.690,884.731,194.674,824.708,252.084.390.0004.708,25
4. Mär. 20164.715,764.746,654.687,944.717,022.171.230.0004.717,02
3. Mär. 20164.698,384.707,724.674,464.707,421.936.290.0004.707,42
2. Mär. 20164.683,804.703,584.665,934.703,421.912.510.0004.703,42
1. Mär. 20164.596,014.689,604.581,754.689,602.080.150.0004.689,60
29. Feb. 20164.585,304.619,904.557,464.557,952.065.260.0004.557,95
26. Feb. 20164.615,144.618,854.580,784.590,471.814.920.0004.590,47
25. Feb. 20164.554,734.582,204.516,894.582,201.667.840.0004.582,20
24. Feb. 20164.453,934.547,644.425,724.542,611.978.180.0004.542,61
23. Feb. 20164.550,054.558,064.500,944.503,581.777.750.0004.503,58
22. Feb. 20164.548,314.576,474.546,554.570,611.794.020.0004.570,61
19. Feb. 20164.464,674.513,154.455,104.504,431.903.770.0004.504,43
18. Feb. 20164.548,104.548,474.482,774.487,541.955.870.0004.487,54
17. Feb. 20164.471,664.540,784.463,514.534,062.296.440.0004.534,06
16. Feb. 20164.397,954.435,964.376,524.435,962.117.920.0004.435,96
12. Feb. 20164.307,294.340,134.274,154.337,511.983.190.0004.337,51
11. Feb. 20164.218,814.293,224.209,764.266,842.812.330.0004.266,84
10. Feb. 20164.318,284.369,624.280,734.283,592.448.380.0004.283,59
9. Feb. 20164.224,874.329,614.222,484.268,762.465.790.0004.268,76
8. Feb. 20164.288,024.301,534.212,814.283,752.702.070.0004.283,75
5. Feb. 20164.491,484.493,194.350,374.363,142.489.280.0004.363,14
4. Feb. 20164.492,484.545,524.463,994.509,562.200.930.0004.509,56
3. Feb. 20164.543,824.547,324.424,474.504,242.466.190.0004.504,24
2. Feb. 20164.588,694.589,904.503,124.516,952.185.180.0004.516,95
1. Feb. 20164.587,594.636,934.565,374.620,371.983.340.0004.620,37
29. Jan. 20164.512,094.613,954.511,304.613,952.617.550.0004.613,95
28. Jan. 20164.533,814.533,814.447,504.506,682.322.310.0004.506,68
27. Jan. 20164.548,874.568,854.450,834.468,172.115.710.0004.468,17
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.