Zur Suche gehen.
 DAX -0,62% TecDAX -0,25%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4.139,09 + 12,12(0,29%) 16:38
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
23. Apr 20144.160,904.161,444.125,414.126,971.794.760.0004.126,97
22. Apr 20144.132,064.170,724.131,614.161,461.875.930.0004.161,46
21. Apr 20144.105,374.121,554.081,914.121,551.544.440.0004.121,55
17. Apr 20144.080,304.110,464.064,704.095,521.954.720.0004.095,52
16. Apr 20144.066,824.086,284.038,814.086,231.863.110.0004.086,23
15. Apr 20144.032,634.054,803.946,034.034,162.413.110.0004.034,16
14. Apr 20144.038,064.050,793.986,504.022,691.890.480.0004.022,69
11. Apr 20144.015,074.067,223.991,643.999,732.264.480.0003.999,73
10. Apr 20144.181,214.182,614.042,764.054,112.421.210.0004.054,11
9. Apr 20144.129,634.185,194.121,174.183,901.957.560.0004.183,90
8. Apr 20144.085,184.120,244.066,114.112,992.198.900.0004.112,99
7. Apr 20144.110,924.133,684.052,144.079,752.554.680.0004.079,75
4. Apr 20144.263,944.267,064.118,714.127,732.621.270.0004.127,73
3. Apr 20144.282,184.284,694.216,574.237,742.067.370.0004.237,74
2. Apr 20144.281,614.286,094.258,864.276,462.187.100.0004.276,46
1. Apr 20144.219,874.268,204.218,774.268,042.153.130.0004.268,04
31. Mär 20144.185,634.212,974.180,544.198,992.090.850.0004.198,99
28. Mär 20144.163,184.203,494.144,694.155,762.029.840.0004.155,76
27. Mär 20144.169,354.186,134.131,814.151,232.270.650.0004.151,23
26. Mär 20144.254,984.263,074.173,584.173,582.455.460.0004.173,58
25. Mär 20144.252,654.274,324.203,644.234,272.270.760.0004.234,27
24. Mär 20144.289,494.289,494.190,614.226,392.434.650.0004.226,39
21. Mär 20144.339,904.344,394.268,344.276,793.245.740.0004.276,79
20. Mär 20144.297,994.329,614.287,414.319,291.847.270.0004.319,29
19. Mär 20144.331,464.334,304.283,544.307,601.992.750.0004.307,60
18. Mär 20144.286,224.334,664.284,114.333,311.962.890.0004.333,31
17. Mär 20144.274,224.301,284.273,014.279,951.810.410.0004.279,95
14. Mär 20144.250,454.272,344.241,944.245,402.196.890.0004.245,40
13. Mär 20144.338,264.339,904.242,954.260,422.383.600.0004.260,42
12. Mär 20144.288,604.323,334.270,224.323,332.131.880.0004.323,33
11. Mär 20144.342,934.354,434.295,474.307,192.477.780.0004.307,19
10. Mär 20144.332,624.339,934.307,844.334,452.111.610.0004.334,45
7. Mär 20144.370,984.371,394.319,154.336,222.175.560.0004.336,22
6. Mär 20144.368,814.371,714.341,004.352,132.136.260.0004.352,13
5. Mär 20144.352,764.362,504.344,154.357,972.215.980.0004.357,97
4. Mär 20144.327,854.357,214.327,544.351,972.477.850.0004.351,97
3. Mär 20144.261,424.284,154.239,654.277,302.077.500.0004.277,30
28. Feb 20144.323,524.342,594.275,614.308,122.617.730.0004.308,12
27. Feb 20144.291,474.322,464.284,784.318,932.049.160.0004.318,93
26. Feb 20144.300,454.316,824.278,544.292,062.108.270.0004.292,06
25. Feb 20144.298,484.307,514.275,804.287,592.137.150.0004.287,59
24. Feb 20144.273,324.311,134.272,114.292,972.161.300.0004.292,97
21. Feb 20144.282,174.284,854.261,634.263,412.138.250.0004.263,41
20. Feb 20144.241,464.272,344.226,754.267,551.992.780.0004.267,55
19. Feb 20144.260,744.274,294.232,384.237,951.956.720.0004.237,95
18. Feb 20144.253,714.277,334.243,564.272,781.886.210.0004.272,78
14. Feb 20144.237,004.250,914.225,754.244,021.881.510.0004.244,02
13. Feb 20144.171,584.240,674.170,474.240,672.249.990.0004.240,67
12. Feb 20144.196,854.212,614.190,394.201,292.035.890.0004.201,29
11. Feb 20144.154,664.198,514.153,104.191,051.993.950.0004.191,05
10. Feb 20144.125,124.148,304.122,614.148,171.811.970.0004.148,17
7. Feb 20144.081,824.126,514.069,934.125,862.055.850.0004.125,86
6. Feb 20144.022,664.064,064.022,174.057,121.942.700.0004.057,12
5. Feb 20144.015,504.026,283.968,194.011,552.168.360.0004.011,55
4. Feb 20144.019,444.044,204.004,584.031,522.173.360.0004.031,52
3. Feb 20144.105,064.113,553.989,953.996,962.617.030.0003.996,96
31. Jan 20144.068,634.124,924.067,614.103,882.300.570.0004.103,88
30. Jan 20144.098,814.135,844.094,174.123,132.168.410.0004.123,13
29. Jan 20144.060,614.091,274.044,764.051,432.231.850.0004.051,43
28. Jan 20144.067,864.099,814.067,694.097,962.091.180.0004.097,96
27. Jan 20144.132,224.136,464.052,634.083,612.398.280.0004.083,61
24. Jan 20144.194,974.197,934.128,174.128,172.489.470.0004.128,17
23. Jan 20144.224,364.224,444.192,284.218,882.191.980.0004.218,88
22. Jan 20144.234,584.246,554.225,524.243,002.026.910.0004.243,00
21. Jan 20144.222,984.227,934.193,174.225,762.034.030.0004.225,76
17. Jan 20144.207,824.217,244.187,314.197,582.150.370.0004.197,58
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.