Zur Suche gehen.
 DAX +0,34% TecDAX +0,00%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
5.115,65 + 26,45(0,52%) 21:58
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
28. Juli 20155.063,445.097,695.025,615.089,212.025.110.0005.089,21
27. Juli 20155.055,925.072,885.032,705.039,781.942.520.0005.039,78
24. Juli 20155.166,915.167,545.084,515.088,632.004.380.0005.088,63
23. Juli 20155.180,335.197,005.137,645.146,412.003.310.0005.146,41
22. Juli 20155.146,035.184,745.145,785.171,772.035.730.0005.171,77
21. Juli 20155.219,205.229,005.196,305.208,121.774.570.0005.208,12
20. Juli 20155.223,185.231,945.201,495.218,861.814.180.0005.218,86
17. Juli 20155.196,115.210,165.183,235.210,141.854.450.0005.210,14
16. Juli 20155.138,185.163,185.128,565.163,181.823.530.0005.163,18
15. Juli 20155.111,115.125,325.088,125.098,941.691.350.0005.098,94
14. Juli 20155.077,125.116,525.075,125.104,891.682.660.0005.104,89
13. Juli 20155.037,275.074,815.036,685.071,511.694.140.0005.071,51
10. Juli 20154.981,245.008,054.966,514.997,701.590.230.0004.997,70
9. Juli 20154.976,154.982,194.920,404.922,401.861.600.0004.922,40
8. Juli 20154.953,984.965,454.901,514.909,761.931.520.0004.909,76
7. Juli 20154.993,765.001,994.902,214.997,462.132.080.0004.997,46
6. Juli 20154.963,805.020,714.960,934.991,941.741.500.0004.991,94
2. Juli 20155.024,305.027,474.990,745.009,211.490.810.0005.009,21
1. Juli 20155.029,055.038,554.994,465.013,121.814.560.0005.013,12
30. Juni 20155.000,155.008,764.968,264.986,872.034.430.0004.986,87
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 20154.966,444.995,504.931,604.976,191.705.870.0004.976,19
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
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.