Deutsche Märkte schließen in 3 Stunden 19 Minuten

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15.947,74-87,56 (-0,55%)
Börsenschluss: 05:15PM EST
Zeitraum:
01. März 2023 - 29. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Feb. 202415.969,1416.003,5615.924,7215.947,7415.947,745.581.690.000
27. Feb. 202416.013,9816.046,1015.940,5116.035,3016.035,305.423.020.000
26. Feb. 202416.014,4516.054,9015.973,9015.976,2515.976,255.417.630.000
23. Feb. 202416.094,8016.134,2215.954,5015.996,8215.996,825.077.910.000
22. Feb. 202415.904,4816.061,8215.869,2416.041,6216.041,625.653.930.000
21. Feb. 202415.532,1215.583,6815.451,6515.580,8715.580,874.845.740.000
20. Feb. 202415.679,8415.730,4715.508,5015.630,7815.630,785.595.700.000
16. Feb. 202415.910,4315.917,4115.752,0215.775,6515.775,655.223.800.000
15. Feb. 202415.865,3015.911,2215.779,7215.906,1715.906,176.049.100.000
14. Feb. 202415.781,7115.865,5115.683,9415.859,1515.859,155.092.660.000
13. Feb. 202415.598,8815.770,4215.551,4415.655,6015.655,605.599.860.000
12. Feb. 202415.980,6216.080,0715.917,8715.942,5515.942,555.458.490.000
09. Feb. 202415.842,3816.007,2915.831,7615.990,6615.990,665.797.260.000
08. Feb. 202415.762,2315.813,2715.739,1815.793,7115.793,715.675.850.000
07. Feb. 202415.690,3515.770,6815.645,8115.756,6415.756,644.567.580.000
06. Feb. 202415.638,1915.652,7515.515,2515.609,0015.609,004.759.640.000
05. Feb. 202415.613,9915.637,8815.471,6815.597,6815.597,684.831.020.000
02. Feb. 202415.403,1615.664,2115.366,7815.628,9515.628,954.800.690.000
01. Feb. 202415.254,0215.372,1315.208,8815.361,6415.361,645.046.920.000
31. Jan. 202415.324,1915.405,5615.158,4915.164,0115.164,015.875.610.000
30. Jan. 202415.604,0815.619,2315.484,6715.509,9015.509,904.719.240.000
29. Jan. 202415.470,6615.630,5815.449,8715.628,0415.628,044.979.310.000
26. Jan. 202415.474,8515.538,8415.433,0415.455,3615.455,364.510.530.000
25. Jan. 202415.555,6215.597,2515.430,6815.510,5015.510,505.281.570.000
24. Jan. 202415.560,6115.629,0715.468,9115.481,9215.481,924.983.210.000
23. Jan. 202415.391,4115.432,3515.337,2315.425,9415.425,945.207.680.000
22. Jan. 202415.393,0515.438,8515.333,6315.360,2915.360,295.456.240.000
19. Jan. 202415.122,3815.310,9715.087,2015.310,9715.310,975.604.950.000
18. Jan. 202414.994,5215.066,8114.911,1115.055,6515.055,655.587.440.000
17. Jan. 202414.814,7714.865,7614.706,2314.855,6214.855,625.181.740.000
16. Jan. 202414.908,2615.004,3514.863,8114.944,3514.944,356.386.180.000
12. Jan. 202415.001,0115.047,2514.931,8814.972,7614.972,764.958.940.000
11. Jan. 202415.020,9515.063,6114.800,3814.970,1914.970,195.044.690.000
10. Jan. 202414.877,7014.998,2014.842,7014.969,6514.969,654.404.590.000
09. Jan. 202414.744,1314.894,3214.716,7114.857,7114.857,715.068.410.000
08. Jan. 202414.564,4714.846,9014.560,2014.843,7714.843,776.337.770.000
05. Jan. 202414.500,1114.625,1914.477,5714.524,0714.524,075.232.820.000
04. Jan. 202414.532,2314.632,7714.504,7814.510,3014.510,305.289.220.000
03. Jan. 202414.641,4714.694,5814.577,4414.592,2114.592,215.449.950.000
02. Jan. 202414.873,7014.887,8014.682,3814.765,9414.765,945.791.170.000
29. Dez. 202315.099,2015.111,4114.955,3715.011,3515.011,355.441.060.000
28. Dez. 202315.142,0915.150,0715.087,2215.095,1415.095,145.090.570.000
27. Dez. 202315.089,6615.114,0815.051,6715.099,1815.099,187.480.170.000
26. Dez. 202315.028,6915.101,1815.024,0615.074,5715.074,576.120.600.000
22. Dez. 202315.006,1815.047,1914.927,1214.992,9714.992,974.796.600.000
21. Dez. 202314.923,1414.970,8114.837,4714.963,8714.963,875.465.640.000
20. Dez. 202314.973,3615.069,2914.776,2914.777,9414.777,946.294.700.000
19. Dez. 202314.923,0215.003,8014.921,6015.003,2215.003,225.757.180.000
18. Dez. 202314.814,0214.938,0414.811,8214.904,8114.904,815.866.080.000
15. Dez. 202314.797,4614.848,4014.753,1614.813,9214.813,928.377.630.000
14. Dez. 202314.798,7214.855,6214.642,2314.761,5614.761,568.033.170.000
13. Dez. 202314.555,6814.743,5514.517,5214.733,9614.733,966.732.040.000
12. Dez. 202314.423,0114.533,4014.385,3914.533,4014.533,404.950.100.000
11. Dez. 202314.340,1314.436,0814.324,5714.432,4914.432,495.607.820.000
08. Dez. 202314.279,4614.416,9214.264,9614.403,9714.403,975.430.840.000
07. Dez. 202314.230,4314.353,1114.220,8714.339,9914.339,995.694.310.000
06. Dez. 202314.325,6214.327,6314.138,5114.146,7114.146,715.167.030.000
05. Dez. 202314.126,4014.285,6614.121,7614.229,9114.229,916.179.120.000
04. Dez. 202314.168,6614.197,5214.058,5214.185,4914.185,496.270.020.000
01. Dez. 202314.181,3514.311,9514.135,0014.305,0314.305,035.607.000.000
30. Nov. 202314.265,0514.289,2014.127,0514.226,2214.226,225.678.070.000
29. Nov. 202314.367,1114.423,2214.247,8914.258,4914.258,494.890.220.000
28. Nov. 202314.224,6314.303,6614.195,7214.281,7614.281,764.474.400.000
27. Nov. 202314.239,3114.305,7114.205,2414.241,0214.241,024.205.880.000
24. Nov. 202314.238,0414.270,2814.214,1314.250,8514.250,852.541.840.000
22. Nov. 202314.283,8214.359,6114.226,6314.265,8614.265,863.855.240.000
21. Nov. 202314.217,2314.237,5014.146,3114.199,9814.199,984.128.600.000
20. Nov. 202314.134,7514.309,8014.134,2014.284,5314.284,534.561.810.000
17. Nov. 202314.101,4414.154,3214.063,9314.125,4814.125,484.408.640.000
16. Nov. 202314.066,8814.130,4514.033,7914.113,6714.113,674.545.180.000
15. Nov. 202314.147,2714.194,3614.060,7014.103,8414.103,845.063.830.000
14. Nov. 202314.015,3714.124,0614.003,1414.094,3814.094,385.332.490.000
13. Nov. 202313.745,9613.805,1113.687,7813.767,7413.767,744.349.590.000
10. Nov. 202313.571,1913.802,5313.556,3513.798,1113.798,114.722.140.000
09. Nov. 202313.693,7013.697,8213.506,0213.521,4513.521,455.313.970.000
08. Nov. 202313.660,2213.684,8713.573,5813.650,4113.650,414.685.550.000
07. Nov. 202313.555,7913.675,4613.516,5613.639,8613.639,864.354.460.000
06. Nov. 202313.514,0813.551,6213.435,9913.518,7813.518,784.345.850.000
03. Nov. 202313.362,8513.520,2813.344,7313.478,2813.478,284.918.750.000
02. Nov. 202313.230,4913.302,1813.177,6413.294,1913.294,194.962.950.000
01. Nov. 202312.887,0613.072,4212.875,2013.061,4713.061,474.545.120.000
31. Okt. 202312.786,6212.859,4012.697,0412.851,2412.851,244.315.630.000
30. Okt. 202312.750,4712.842,9612.691,5612.789,4812.789,484.149.320.000
27. Okt. 202312.718,6912.772,4312.600,5712.643,0112.643,014.172.100.000
26. Okt. 202312.768,9712.818,1412.543,8612.595,6112.595,614.894.900.000
25. Okt. 202313.039,8613.042,5212.804,3012.821,2212.821,224.599.850.000
24. Okt. 202313.084,9913.170,3913.022,8513.139,8713.139,874.604.720.000
23. Okt. 202312.930,8513.143,2212.848,8313.018,3313.018,334.669.060.000
20. Okt. 202313.157,7713.177,3512.977,4312.983,8112.983,814.622.840.000
19. Okt. 202313.354,8013.404,7313.157,3313.186,1813.186,185.014.790.000
18. Okt. 202313.439,6813.499,7413.275,3013.314,3013.314,304.617.140.000
17. Okt. 202313.419,8713.602,2513.364,7413.533,7513.533,754.417.640.000
16. Okt. 202313.453,8113.598,0513.447,1713.567,9813.567,984.308.690.000
13. Okt. 202313.613,5913.619,5413.361,8513.407,2313.407,234.251.550.000
12. Okt. 202313.672,4713.714,1413.491,5613.574,2213.574,224.858.620.000
11. Okt. 202313.619,2113.671,1113.549,2913.659,6813.659,684.160.440.000
10. Okt. 202313.505,8113.659,6313.491,8113.562,8413.562,844.301.350.000
09. Okt. 202313.326,2213.509,3013.277,4813.484,2413.484,243.835.930.000
06. Okt. 202313.127,6813.472,2713.099,0313.431,3413.431,344.309.420.000
05. Okt. 202313.228,1213.251,1813.087,5713.219,8313.219,834.167.470.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...