Zur Suche gehen.
 DAX -3,30% TecDAX -5,81%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4.283,75 - 79,39(1,82%) 8. Feb. 23:15
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
26. Jan. 20164.537,044.583,214.503,534.567,671.981.180.0004.567,67
25. Jan. 20164.574,594.590,444.514,784.518,492.028.880.0004.518,49
22. Jan. 20164.557,394.591,184.540,274.591,182.153.340.0004.591,18
21. Jan. 20164.480,704.537,154.432,024.472,062.447.750.0004.472,06
20. Jan. 20164.405,224.514,924.313,394.471,693.204.130.0004.471,69
19. Jan. 20164.548,054.550,574.430,774.476,952.394.550.0004.476,95
15. Jan. 20164.464,374.520,454.419,414.488,422.818.630.0004.488,42
14. Jan. 20164.545,374.650,554.470,594.615,002.565.560.0004.615,00
13. Jan. 20164.706,024.713,984.517,564.526,062.533.200.0004.526,06
12. Jan. 20164.681,544.714,804.618,034.685,922.147.470.0004.685,92
11. Jan. 20164.673,444.683,024.573,784.637,992.391.110.0004.637,99
8. Jan. 20164.722,024.742,574.637,854.643,632.288.750.0004.643,63
7. Jan. 20164.736,404.788,024.688,174.689,432.552.590.0004.689,43
6. Jan. 20164.813,764.866,044.804,694.835,762.168.620.0004.835,76
5. Jan. 20164.917,844.926,734.872,744.891,431.927.380.0004.891,43
4. Jan. 20164.897,654.903,094.846,984.903,092.218.420.0004.903,09
31. Dez. 20155.047,045.058,065.007,015.007,411.437.480.0005.007,41
30. Dez. 20155.101,185.102,355.065,685.065,851.247.530.0005.065,85
29. Dez. 20155.066,525.116,995.065,895.107,941.383.470.0005.107,94
28. Dez. 20155.032,295.041,274.999,075.040,991.310.650.0005.040,99
24. Dez. 20155.046,195.063,285.043,655.048,49706.880.0005.048,49
23. Dez. 20155.025,555.046,095.020,445.045,931.591.490.0005.045,93
22. Dez. 20154.988,685.007,774.964,085.001,111.556.670.0005.001,11
21. Dez. 20154.957,534.968,924.928,934.968,921.673.400.0004.968,92
18. Dez. 20154.982,584.996,494.921,334.923,083.765.210.0004.923,08
17. Dez. 20155.087,175.088,585.002,555.002,551.897.220.0005.002,55
16. Dez. 20155.033,485.078,994.992,635.071,132.036.610.0005.071,13
15. Dez. 20154.991,215.026,544.986,994.995,362.054.710.0004.995,36
14. Dez. 20154.932,614.953,604.871,594.952,232.216.060.0004.952,23
11. Dez. 20154.979,774.996,194.928,674.933,472.084.950.0004.933,47
10. Dez. 20155.026,305.075,655.019,315.045,171.746.520.0005.045,17
9. Dez. 20155.077,215.106,375.000,125.022,872.003.450.0005.022,87
8. Dez. 20155.050,525.111,735.045,735.098,241.871.450.0005.098,24
7. Dez. 20155.139,465.139,785.082,235.101,811.952.690.0005.101,81
4. Dez. 20155.050,935.147,005.043,495.142,271.897.490.0005.142,27
3. Dez. 20155.143,165.144,605.011,725.037,532.088.100.0005.037,53
2. Dez. 20155.158,825.176,775.117,155.123,222.060.340.0005.123,22
1. Dez. 20155.129,645.156,315.120,175.156,312.035.570.0005.156,31
30. Nov. 20155.139,585.141,365.098,705.108,672.223.880.0005.108,67
27. Nov. 20155.121,935.134,355.108,515.127,52781.730.0005.127,52
25. Nov. 20155.106,875.124,095.101,185.116,141.539.300.0005.116,14
24. Nov. 20155.070,665.110,755.050,145.102,811.956.920.0005.102,81
23. Nov. 20155.106,725.128,085.084,855.102,481.668.280.0005.102,48
20. Nov. 20155.096,965.112,465.094,325.104,921.766.630.0005.104,92
19. Nov. 20155.078,675.092,465.067,275.073,641.794.110.0005.073,64
18. Nov. 20155.004,605.078,805.001,675.075,202.017.390.0005.075,20
17. Nov. 20154.991,715.023,454.975,744.986,021.861.710.0004.986,02
16. Nov. 20154.916,144.984,914.908,664.984,621.819.190.0004.984,62
13. Nov. 20154.980,864.989,064.925,354.927,882.001.050.0004.927,88
12. Nov. 20155.043,105.062,495.004,465.005,081.820.930.0005.005,08
11. Nov. 20155.098,135.111,195.066,685.067,021.672.340.0005.067,02
10. Nov. 20155.068,555.086,885.051,225.083,241.906.120.0005.083,24
9. Nov. 20155.128,945.133,445.066,105.095,301.850.770.0005.095,30
6. Nov. 20155.124,045.147,125.092,875.147,122.066.430.0005.147,12
5. Nov. 20155.144,155.154,865.098,495.127,742.054.490.0005.127,74
4. Nov. 20155.155,625.162,575.122,785.142,482.096.110.0005.142,48
3. Nov. 20155.114,315.163,475.109,685.145,132.028.630.0005.145,13
2. Nov. 20155.065,645.130,515.061,475.127,151.888.180.0005.127,15
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.