Zur Suche gehen.
 DAX +0,98% TecDAX +0,11%

Mehr über ^IXIC

Kurse

Charts

Nachrichten und Info


NASDAQ Composite (^IXIC)

-Nasdaq GIDS
4.967,14 - 12,76(0,26%) 4. Mär 23:15
Historische KurseHistorische Kurse abrufen für:
Zeitraum festlegen
Z. B. Jan 1, 2010
Erste | Vorherige | | Letzte
Kurse
DatumEröffnungskursMax.TiefSchlussVolumenAdj. Schluss*
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
18. Feb 20154.890,844.907,504.885,604.906,361.684.800.0004.906,36
17. Feb 20154.889,994.901,894.880,644.899,271.751.490.0004.899,27
13. Feb 20154.869,734.893,844.860,124.893,841.942.240.0004.893,84
12. Feb 20154.828,084.857,614.823,574.857,612.075.470.0004.857,61
11. Feb 20154.788,374.810,364.780,134.801,181.793.630.0004.801,18
10. Feb 20154.754,634.793,274.737,124.787,641.773.730.0004.787,64
9. Feb 20154.723,734.749,474.719,614.726,011.654.680.0004.726,01
6. Feb 20154.768,844.787,184.731,224.744,402.034.060.0004.744,40
5. Feb 20154.729,654.767,384.722,804.765,102.036.590.0004.765,10
4. Feb 20154.699,814.744,334.697,794.716,702.212.960.0004.716,70
3. Feb 20154.693,254.727,744.670,824.727,742.153.520.0004.727,74
2. Feb 20154.650,604.676,694.580,464.676,692.006.450.0004.676,69
30. Jan 20154.671,214.703,814.631,104.635,242.264.230.0004.635,24
29. Jan 20154.635,734.688,414.601,764.683,412.110.710.0004.683,41
28. Jan 20154.740,694.742,064.637,484.637,992.118.680.0004.637,99
27. Jan 20154.698,234.721,874.659,834.681,501.954.160.0004.681,50
26. Jan 20154.752,364.774,184.734,204.771,761.717.510.0004.771,76
23. Jan 20154.748,194.771,184.737,954.757,881.653.830.0004.757,88
22. Jan 20154.690,934.752,604.644,574.750,401.996.550.0004.750,40
21. Jan 20154.641,954.692,464.629,594.667,421.847.420.0004.667,42
20. Jan 20154.655,844.665,654.601,104.654,851.835.040.0004.654,85
16. Jan 20154.566,384.635,824.563,114.634,381.970.520.0004.634,38
15. Jan 20154.657,464.663,964.567,394.570,821.976.260.0004.570,82
14. Jan 20154.610,764.655,374.595,984.639,322.073.810.0004.639,32
13. Jan 20154.708,744.751,344.624,284.661,502.162.180.0004.661,50
12. Jan 20154.714,074.715,814.650,654.664,711.861.960.0004.664,71
9. Jan 20154.744,474.744,714.681,244.704,071.715.830.0004.704,07
8. Jan 20154.689,544.741,384.688,024.736,192.105.450.0004.736,19
7. Jan 20154.626,844.652,724.613,904.650,471.957.950.0004.650,47
6. Jan 20154.666,854.667,334.567,594.592,742.167.320.0004.592,74
5. Jan 20154.700,344.702,774.641,464.652,571.794.470.0004.652,57
2. Jan 20154.760,244.777,014.698,114.726,811.435.150.0004.726,81
31. Dez 20144.790,534.806,434.734,114.736,051.515.600.0004.736,05
30. Dez 20144.793,614.803,894.772,884.777,441.269.200.0004.777,44
29. Dez 20144.801,264.813,724.798,904.806,911.227.740.0004.806,91
26. Dez 20144.788,064.814,954.787,854.806,86930.220.0004.806,86
24. Dez 20144.770,124.787,574.768,674.773,47729.750.0004.773,47
23. Dez 20144.798,034.798,064.761,394.765,421.590.820.0004.765,42
22. Dez 20144.759,044.781,934.757,804.781,421.720.070.0004.781,42
19. Dez 20144.752,604.782,134.738,294.765,383.287.920.0004.765,38
18. Dez 20144.712,394.748,404.697,094.748,402.172.260.0004.748,40
17. Dez 20144.556,904.651,904.550,704.644,312.279.930.0004.644,31
16. Dez 20144.572,794.645,194.547,314.547,832.231.670.0004.547,83
15. Dez 20144.679,674.690,584.592,434.605,162.143.610.0004.605,16
12. Dez 20144.665,354.707,924.653,604.653,601.888.870.0004.653,60
11. Dez 20144.704,654.759,884.699,434.708,161.873.050.0004.708,16
10. Dez 20144.754,424.766,644.679,254.684,021.850.810.0004.684,02
9. Dez 20144.685,204.768,414.674,384.766,471.950.330.0004.766,47
8. Dez 20144.769,764.793,244.722,914.740,691.966.770.0004.740,69
5. Dez 20144.776,584.788,984.769,644.780,761.767.100.0004.780,76
4. Dez 20144.772,004.785,414.753,714.769,441.724.090.0004.769,44
3. Dez 20144.761,314.781,374.745,144.774,471.734.510.0004.774,47
2. Dez 20144.732,974.761,634.729,764.755,811.839.170.0004.755,81
1. Dez 20144.777,734.782,074.724,624.727,351.893.600.0004.727,35
28. Nov 20144.797,104.810,864.786,724.791,63998.600.0004.791,63
26. Nov 20144.760,234.788,004.757,484.787,321.362.930.0004.787,32
* Um Dividenden und Splits bereinigter Schlusspreis.
Erste | Vorherige | | Letzte

Aufbereitet für Tabellenkalkulationsprogramm

Währung in USD.