Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.623,69 +107,36 (+0,30%)
NASDAQ Bank (^BANK)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 3.262,96 | 3.424,55 | 3.256,93 | 3.422,98 | 3.422,98 | 88.500 |
| 30. Nov. 2023 | 3.287,98 | 3.299,11 | 3.268,90 | 3.274,79 | 3.274,79 | 96.000 |
| 29. Nov. 2023 | 3.243,75 | 3.302,42 | 3.243,48 | 3.275,90 | 3.275,90 | 101.700 |
| 28. Nov. 2023 | 3.223,08 | 3.223,08 | 3.197,91 | 3.217,08 | 3.217,08 | 51.500 |
| 27. Nov. 2023 | 3.225,43 | 3.231,03 | 3.212,03 | 3.225,75 | 3.225,75 | 52.900 |
| 24. Nov. 2023 | 3.235,80 | 3.249,32 | 3.227,87 | 3.242,87 | 3.242,87 | 20.700 |
| 22. Nov. 2023 | 3.255,76 | 3.256,61 | 3.217,25 | 3.231,38 | 3.231,38 | 38.000 |
| 21. Nov. 2023 | 3.273,61 | 3.274,25 | 3.227,87 | 3.227,87 | 3.227,87 | 46.700 |
| 20. Nov. 2023 | 3.294,95 | 3.294,95 | 3.275,67 | 3.288,68 | 3.288,68 | 55.100 |
| 17. Nov. 2023 | 3.294,68 | 3.314,74 | 3.285,32 | 3.297,32 | 3.297,32 | 61.500 |
| 16. Nov. 2023 | 3.293,02 | 3.293,78 | 3.247,63 | 3.259,55 | 3.259,55 | 54.300 |
| 15. Nov. 2023 | 3.261,92 | 3.317,16 | 3.260,75 | 3.294,88 | 3.294,88 | 68.700 |
| 14. Nov. 2023 | 3.154,84 | 3.276,83 | 3.154,52 | 3.262,40 | 3.262,40 | 90.100 |
| 13. Nov. 2023 | 3.031,10 | 3.060,46 | 3.017,29 | 3.056,88 | 3.056,88 | 39.900 |
| 10. Nov. 2023 | 3.043,37 | 3.055,28 | 3.021,03 | 3.047,80 | 3.047,80 | 45.500 |
| 09. Nov. 2023 | 3.083,74 | 3.085,55 | 3.022,80 | 3.028,40 | 3.028,40 | 52.700 |
| 08. Nov. 2023 | 3.121,29 | 3.121,29 | 3.066,33 | 3.077,07 | 3.077,07 | 47.800 |
| 07. Nov. 2023 | 3.131,76 | 3.138,27 | 3.107,99 | 3.117,63 | 3.117,63 | 47.500 |
| 06. Nov. 2023 | 3.175,59 | 3.176,87 | 3.131,56 | 3.144,00 | 3.144,00 | 53.700 |
| 03. Nov. 2023 | 3.142,80 | 3.194,54 | 3.142,68 | 3.175,15 | 3.175,15 | 85.000 |
| 02. Nov. 2023 | 2.966,55 | 3.071,90 | 2.966,37 | 3.071,71 | 3.071,71 | 85.000 |
| 01. Nov. 2023 | 2.926,20 | 2.941,88 | 2.901,31 | 2.935,03 | 2.935,03 | 63.800 |
| 31. Okt. 2023 | 2.920,43 | 2.930,76 | 2.909,19 | 2.930,38 | 2.930,38 | 59.400 |
| 30. Okt. 2023 | 2.911,62 | 2.930,04 | 2.893,57 | 2.921,87 | 2.921,87 | 62.400 |
| 27. Okt. 2023 | 2.932,11 | 2.932,11 | 2.861,64 | 2.879,14 | 2.879,14 | 71.200 |
| 26. Okt. 2023 | 2.861,29 | 2.946,34 | 2.860,81 | 2.934,39 | 2.934,39 | 79.500 |
| 25. Okt. 2023 | 2.827,40 | 2.848,10 | 2.791,43 | 2.840,88 | 2.840,88 | 92.800 |
| 24. Okt. 2023 | 2.883,51 | 2.886,75 | 2.822,42 | 2.846,12 | 2.846,12 | 85.400 |
| 23. Okt. 2023 | 2.865,34 | 2.914,01 | 2.864,65 | 2.866,26 | 2.866,26 | 84.600 |
| 20. Okt. 2023 | 2.973,94 | 2.974,12 | 2.875,70 | 2.875,70 | 2.875,70 | 109.300 |
| 19. Okt. 2023 | 2.988,68 | 3.031,79 | 2.963,43 | 2.966,66 | 2.966,66 | 82.800 |
| 18. Okt. 2023 | 3.043,06 | 3.043,53 | 2.988,60 | 2.989,76 | 2.989,76 | 69.400 |
| 17. Okt. 2023 | 2.997,15 | 3.097,29 | 2.997,15 | 3.068,12 | 3.068,12 | 70.400 |
| 16. Okt. 2023 | 2.985,51 | 3.017,37 | 2.984,50 | 3.012,85 | 3.012,85 | 59.200 |
| 13. Okt. 2023 | 3.029,10 | 3.029,80 | 2.952,64 | 2.955,36 | 2.955,36 | 57.300 |
| 12. Okt. 2023 | 3.043,28 | 3.043,28 | 2.985,60 | 3.002,58 | 3.002,58 | 56.800 |
| 11. Okt. 2023 | 3.045,33 | 3.072,32 | 3.026,11 | 3.042,95 | 3.042,95 | 57.000 |
| 10. Okt. 2023 | 3.026,90 | 3.059,50 | 3.025,78 | 3.038,74 | 3.038,74 | 58.100 |
| 09. Okt. 2023 | 2.976,89 | 3.017,83 | 2.976,32 | 3.004,28 | 3.004,28 | 50.500 |
| 06. Okt. 2023 | 2.966,47 | 3.022,17 | 2.949,01 | 3.002,37 | 3.002,37 | 68.500 |
| 05. Okt. 2023 | 2.938,08 | 2.999,83 | 2.938,08 | 2.995,36 | 2.995,36 | 73.800 |
| 04. Okt. 2023 | 2.922,23 | 2.945,77 | 2.895,82 | 2.942,83 | 2.942,83 | 55.600 |
| 03. Okt. 2023 | 2.952,08 | 2.952,28 | 2.907,10 | 2.914,65 | 2.914,65 | 58.800 |
| 02. Okt. 2023 | 3.028,14 | 3.031,49 | 2.959,01 | 2.968,75 | 2.968,75 | 64.600 |
| 29. Sept. 2023 | 3.032,68 | 3.064,03 | 3.025,03 | 3.033,28 | 3.033,28 | 60.500 |
| 28. Sept. 2023 | 2.985,93 | 3.027,46 | 2.985,74 | 3.007,26 | 3.007,26 | 62.600 |
| 27. Sept. 2023 | 3.009,91 | 3.011,24 | 2.969,85 | 2.985,23 | 2.985,23 | 57.500 |
| 26. Sept. 2023 | 3.016,14 | 3.048,75 | 2.996,69 | 2.996,69 | 2.996,69 | 56.300 |
| 25. Sept. 2023 | 3.004,67 | 3.045,71 | 3.001,79 | 3.044,09 | 3.044,09 | 47.800 |
| 22. Sept. 2023 | 3.033,25 | 3.034,94 | 3.004,54 | 3.010,70 | 3.010,70 | - |
| 21. Sept. 2023 | 3.043,07 | 3.057,03 | 3.023,62 | 3.027,95 | 3.027,95 | - |
| 20. Sept. 2023 | 3.101,50 | 3.119,30 | 3.061,40 | 3.061,40 | 3.061,40 | 51.000 |
| 19. Sept. 2023 | 3.096,58 | 3.106,62 | 3.066,18 | 3.078,01 | 3.078,01 | 52.300 |
| 18. Sept. 2023 | 3.131,97 | 3.131,97 | 3.089,46 | 3.089,46 | 3.089,46 | 51.800 |
| 15. Sept. 2023 | 3.143,49 | 3.160,89 | 3.123,23 | 3.134,77 | 3.134,77 | 180.300 |
| 14. Sept. 2023 | 3.139,16 | 3.162,73 | 3.136,62 | 3.162,73 | 3.162,73 | 66.500 |
| 13. Sept. 2023 | 3.155,20 | 3.158,51 | 3.095,68 | 3.109,07 | 3.109,07 | 67.000 |
| 12. Sept. 2023 | 3.115,08 | 3.154,91 | 3.106,68 | 3.139,68 | 3.139,68 | 63.000 |
| 11. Sept. 2023 | 3.141,54 | 3.159,00 | 3.104,54 | 3.106,70 | 3.106,70 | 56.300 |
| 08. Sept. 2023 | 3.109,29 | 3.131,54 | 3.080,39 | 3.123,99 | 3.123,99 | 57.200 |
| 07. Sept. 2023 | 3.118,29 | 3.133,46 | 3.092,77 | 3.099,01 | 3.099,01 | 77.300 |
| 06. Sept. 2023 | 3.188,26 | 3.204,97 | 3.126,36 | 3.131,81 | 3.131,81 | 55.900 |
| 05. Sept. 2023 | 3.243,71 | 3.247,33 | 3.198,00 | 3.198,00 | 3.198,00 | 56.300 |
| 01. Sept. 2023 | 3.218,83 | 3.269,24 | 3.218,83 | 3.260,62 | 3.260,62 | 51.800 |
| 31. Aug. 2023 | 3.188,53 | 3.209,43 | 3.186,19 | 3.192,50 | 3.192,50 | 54.100 |
| 30. Aug. 2023 | 3.208,06 | 3.210,98 | 3.183,28 | 3.186,22 | 3.186,22 | 49.500 |
| 29. Aug. 2023 | 3.182,43 | 3.220,65 | 3.172,23 | 3.212,29 | 3.212,29 | 42.400 |
| 28. Aug. 2023 | 3.163,31 | 3.196,24 | 3.161,35 | 3.182,10 | 3.182,10 | 37.800 |
| 25. Aug. 2023 | 3.174,94 | 3.185,50 | 3.117,26 | 3.144,01 | 3.144,01 | 42.200 |
| 24. Aug. 2023 | 3.143,85 | 3.191,58 | 3.143,85 | 3.165,15 | 3.165,15 | 45.700 |
| 23. Aug. 2023 | 3.117,74 | 3.156,54 | 3.109,52 | 3.154,54 | 3.154,54 | 51.300 |
| 22. Aug. 2023 | 3.198,29 | 3.210,19 | 3.117,34 | 3.117,34 | 3.117,34 | 72.800 |
| 21. Aug. 2023 | 3.233,60 | 3.238,90 | 3.183,69 | 3.199,69 | 3.199,69 | 47.400 |
| 18. Aug. 2023 | 3.197,21 | 3.245,79 | 3.196,99 | 3.225,46 | 3.225,46 | 62.400 |
| 17. Aug. 2023 | 3.246,38 | 3.252,09 | 3.221,21 | 3.230,25 | 3.230,25 | 50.400 |
| 16. Aug. 2023 | 3.250,89 | 3.269,10 | 3.229,81 | 3.230,35 | 3.230,35 | 63.400 |
| 15. Aug. 2023 | 3.308,55 | 3.311,76 | 3.254,80 | 3.258,75 | 3.258,75 | 62.300 |
| 14. Aug. 2023 | 3.387,73 | 3.387,73 | 3.352,44 | 3.357,87 | 3.357,87 | 51.900 |
| 11. Aug. 2023 | 3.385,73 | 3.419,80 | 3.385,54 | 3.415,73 | 3.415,73 | 46.900 |
| 10. Aug. 2023 | 3.427,77 | 3.447,51 | 3.391,76 | 3.406,15 | 3.406,15 | 50.200 |
| 09. Aug. 2023 | 3.437,01 | 3.440,28 | 3.407,27 | 3.411,17 | 3.411,17 | 50.100 |
| 08. Aug. 2023 | 3.418,16 | 3.459,22 | 3.375,89 | 3.456,69 | 3.456,69 | 62.500 |
| 07. Aug. 2023 | 3.471,87 | 3.505,42 | 3.469,34 | 3.502,59 | 3.502,59 | 49.200 |
| 04. Aug. 2023 | 3.454,38 | 3.494,57 | 3.453,56 | 3.466,67 | 3.466,67 | - |
| 03. Aug. 2023 | 3.415,94 | 3.475,80 | 3.407,60 | 3.465,53 | 3.465,53 | - |
| 02. Aug. 2023 | 3.395,55 | 3.431,77 | 3.382,01 | 3.429,91 | 3.429,91 | - |
| 01. Aug. 2023 | 3.454,37 | 3.455,07 | 3.397,18 | 3.444,29 | 3.444,29 | 71.900 |
| 31. Juli 2023 | 3.471,24 | 3.486,34 | 3.450,40 | 3.468,44 | 3.468,44 | 112.900 |
| 28. Juli 2023 | 3.465,25 | 3.484,92 | 3.441,36 | 3.465,98 | 3.465,98 | 77.200 |
| 27. Juli 2023 | 3.500,13 | 3.507,49 | 3.419,21 | 3.431,79 | 3.431,79 | 102.800 |
| 26. Juli 2023 | 3.405,66 | 3.493,67 | 3.405,57 | 3.479,60 | 3.479,60 | 120.500 |
| 25. Juli 2023 | 3.397,28 | 3.413,31 | 3.355,00 | 3.356,87 | 3.356,87 | 138.200 |
| 24. Juli 2023 | 3.320,46 | 3.395,58 | 3.320,30 | 3.388,11 | 3.388,11 | 90.000 |
| 21. Juli 2023 | 3.381,62 | 3.382,69 | 3.314,79 | 3.318,15 | 3.318,15 | 92.700 |
| 20. Juli 2023 | 3.369,08 | 3.369,12 | 3.310,90 | 3.362,84 | 3.362,84 | 114.600 |
| 19. Juli 2023 | 3.301,25 | 3.369,03 | 3.280,25 | 3.364,77 | 3.364,77 | 112.100 |
| 18. Juli 2023 | 3.179,62 | 3.286,89 | 3.178,73 | 3.286,47 | 3.286,47 | 89.400 |
| 17. Juli 2023 | 3.115,43 | 3.191,34 | 3.112,70 | 3.178,01 | 3.178,01 | 60.300 |
| 14. Juli 2023 | 3.188,44 | 3.188,80 | 3.104,72 | 3.120,22 | 3.120,22 | 79.900 |
| 13. Juli 2023 | 3.140,03 | 3.181,01 | 3.128,41 | 3.166,84 | 3.166,84 | 66.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
