Deutsche Märkte geschlossen
DAX
15.255,87 -149,62 (-0,97%) Euro Stoxx 50
4.129,18 -38,19 (-0,92%) Dow Jones 30
33.710,08 -296,80 (-0,87%) Gold
1.919,40 -17,20 (-0,89%) EUR/USD
1,0576 -0,0018 (-0,1692%) BTC-EUR
24.803,60 -123,21 (-0,49%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:20PM EDT. Markt geöffnet.
Zeitraum:
26. Sept. 2022 - 26. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 26. Sept. 2023 | 13.181,00 | 13.199,13 | 13.090,41 | 13.120,17 | 13.120,17 | 2.479.201.000 |
| 25. Sept. 2023 | 13.172,54 | 13.277,83 | 13.132,00 | 13.271,32 | 13.271,32 | 4.100.290.000 |
| 22. Sept. 2023 | 13.287,17 | 13.353,22 | 13.200,64 | 13.211,81 | 13.211,81 | 4.302.700.000 |
| 21. Sept. 2023 | 13.328,06 | 13.362,23 | 13.222,56 | 13.223,98 | 13.223,98 | 5.014.890.000 |
| 20. Sept. 2023 | 13.710,26 | 13.727,81 | 13.467,28 | 13.469,13 | 13.469,13 | 4.782.440.000 |
| 19. Sept. 2023 | 13.649,44 | 13.705,15 | 13.578,87 | 13.678,19 | 13.678,19 | 4.453.460.000 |
| 18. Sept. 2023 | 13.669,96 | 13.751,28 | 13.663,46 | 13.710,24 | 13.710,24 | 4.855.880.000 |
| 15. Sept. 2023 | 13.889,20 | 13.895,75 | 13.684,24 | 13.708,33 | 13.708,33 | 8.162.210.000 |
| 14. Sept. 2023 | 13.889,76 | 13.957,57 | 13.810,66 | 13.926,05 | 13.926,05 | 4.649.010.000 |
| 13. Sept. 2023 | 13.773,67 | 13.868,57 | 13.733,82 | 13.813,59 | 13.813,59 | 4.840.310.000 |
| 12. Sept. 2023 | 13.858,94 | 13.913,60 | 13.763,69 | 13.773,61 | 13.773,61 | 4.595.490.000 |
| 11. Sept. 2023 | 13.884,03 | 13.937,47 | 13.805,13 | 13.917,89 | 13.917,89 | 4.538.870.000 |
| 08. Sept. 2023 | 13.754,71 | 13.843,37 | 13.733,18 | 13.761,53 | 13.761,53 | 4.160.360.000 |
| 07. Sept. 2023 | 13.675,11 | 13.774,63 | 13.642,47 | 13.748,83 | 13.748,83 | 4.320.830.000 |
| 06. Sept. 2023 | 13.988,81 | 14.001,95 | 13.802,42 | 13.872,47 | 13.872,47 | 4.215.320.000 |
| 05. Sept. 2023 | 13.994,54 | 14.060,85 | 13.945,65 | 14.020,95 | 14.020,95 | 4.379.790.000 |
| 01. Sept. 2023 | 14.129,96 | 14.149,62 | 13.982,42 | 14.031,81 | 14.031,81 | 4.033.960.000 |
| 31. Aug. 2023 | 14.041,54 | 14.114,67 | 14.010,48 | 14.034,97 | 14.034,97 | 4.568.610.000 |
| 30. Aug. 2023 | 13.961,77 | 14.050,82 | 13.924,20 | 14.019,31 | 14.019,31 | 4.364.600.000 |
| 29. Aug. 2023 | 13.687,23 | 13.959,81 | 13.677,06 | 13.943,76 | 13.943,76 | 4.748.180.000 |
| 28. Aug. 2023 | 13.695,36 | 13.735,98 | 13.626,64 | 13.705,13 | 13.705,13 | 3.666.680.000 |
| 25. Aug. 2023 | 13.514,37 | 13.633,42 | 13.376,35 | 13.590,65 | 13.590,65 | 3.970.060.000 |
| 24. Aug. 2023 | 13.834,31 | 13.834,69 | 13.462,84 | 13.463,97 | 13.463,97 | 4.383.820.000 |
| 23. Aug. 2023 | 13.532,43 | 13.757,00 | 13.532,43 | 13.721,03 | 13.721,03 | 4.127.850.000 |
| 22. Aug. 2023 | 13.593,95 | 13.598,77 | 13.484,38 | 13.505,87 | 13.505,87 | 4.282.430.000 |
| 21. Aug. 2023 | 13.347,26 | 13.516,86 | 13.325,59 | 13.497,59 | 13.497,59 | 4.363.070.000 |
| 18. Aug. 2023 | 13.190,02 | 13.335,87 | 13.161,76 | 13.290,78 | 13.290,78 | 4.801.910.000 |
| 17. Aug. 2023 | 13.527,30 | 13.535,09 | 13.303,45 | 13.316,93 | 13.316,93 | 5.280.180.000 |
| 16. Aug. 2023 | 13.593,17 | 13.644,32 | 13.473,03 | 13.474,63 | 13.474,63 | 6.243.760.000 |
| 15. Aug. 2023 | 13.760,48 | 13.774,98 | 13.611,94 | 13.631,05 | 13.631,05 | 4.473.320.000 |
| 14. Aug. 2023 | 13.599,00 | 13.789,16 | 13.582,49 | 13.788,33 | 13.788,33 | 4.272.020.000 |
| 11. Aug. 2023 | 13.633,65 | 13.720,33 | 13.609,98 | 13.644,85 | 13.644,85 | 4.638.880.000 |
| 10. Aug. 2023 | 13.818,25 | 13.947,16 | 13.686,51 | 13.737,99 | 13.737,99 | 5.299.080.000 |
| 09. Aug. 2023 | 13.897,61 | 13.898,54 | 13.698,39 | 13.722,02 | 13.722,02 | 5.591.360.000 |
| 08. Aug. 2023 | 13.875,45 | 13.899,74 | 13.769,34 | 13.884,32 | 13.884,32 | 5.284.550.000 |
| 07. Aug. 2023 | 13.972,45 | 13.997,15 | 13.864,92 | 13.994,40 | 13.994,40 | 4.892.330.000 |
| 04. Aug. 2023 | 14.025,96 | 14.119,22 | 13.897,93 | 13.909,24 | 13.909,24 | 5.349.450.000 |
| 03. Aug. 2023 | 13.899,76 | 14.032,28 | 13.881,35 | 13.959,72 | 13.959,72 | 6.036.970.000 |
| 02. Aug. 2023 | 14.132,73 | 14.133,85 | 13.914,81 | 13.973,45 | 13.973,45 | 5.481.960.000 |
| 01. Aug. 2023 | 14.274,93 | 14.309,21 | 14.215,64 | 14.283,91 | 14.283,91 | 4.633.770.000 |
| 31. Juli 2023 | 14.337,90 | 14.370,91 | 14.292,75 | 14.346,02 | 14.346,02 | 4.934.440.000 |
| 28. Juli 2023 | 14.199,83 | 14.344,35 | 14.188,10 | 14.316,66 | 14.316,66 | 4.453.520.000 |
| 27. Juli 2023 | 14.319,16 | 14.360,20 | 14.006,93 | 14.050,11 | 14.050,11 | 5.115.840.000 |
| 26. Juli 2023 | 14.123,52 | 14.187,35 | 14.041,95 | 14.127,28 | 14.127,28 | 4.322.000.000 |
| 25. Juli 2023 | 14.093,24 | 14.201,91 | 14.092,52 | 14.144,56 | 14.144,56 | 3.812.470.000 |
| 24. Juli 2023 | 14.081,63 | 14.110,15 | 13.997,13 | 14.058,87 | 14.058,87 | 4.083.070.000 |
| 21. Juli 2023 | 14.148,18 | 14.179,01 | 14.020,45 | 14.032,81 | 14.032,81 | 5.254.180.000 |
| 20. Juli 2023 | 14.273,29 | 14.309,92 | 14.030,62 | 14.063,31 | 14.063,31 | 5.128.020.000 |
| 19. Juli 2023 | 14.398,53 | 14.446,55 | 14.317,09 | 14.358,02 | 14.358,02 | 5.112.420.000 |
| 18. Juli 2023 | 14.212,25 | 14.396,69 | 14.176,11 | 14.353,64 | 14.353,64 | 4.824.070.000 |
| 17. Juli 2023 | 14.149,92 | 14.274,41 | 14.138,01 | 14.244,95 | 14.244,95 | 4.593.160.000 |
| 14. Juli 2023 | 14.166,66 | 14.232,11 | 14.081,96 | 14.113,70 | 14.113,70 | 5.366.890.000 |
| 13. Juli 2023 | 14.021,15 | 14.163,80 | 14.012,24 | 14.138,57 | 14.138,57 | 5.183.560.000 |
| 12. Juli 2023 | 13.915,64 | 13.963,45 | 13.842,13 | 13.918,96 | 13.918,96 | 5.230.620.000 |
| 11. Juli 2023 | 13.709,81 | 13.774,83 | 13.643,32 | 13.760,70 | 13.760,70 | 4.840.950.000 |
| 10. Juli 2023 | 13.645,37 | 13.692,41 | 13.584,87 | 13.685,48 | 13.685,48 | 5.275.390.000 |
| 07. Juli 2023 | 13.668,07 | 13.804,51 | 13.656,73 | 13.660,72 | 13.660,72 | 5.098.120.000 |
| 06. Juli 2023 | 13.653,17 | 13.689,52 | 13.567,25 | 13.679,04 | 13.679,04 | 6.113.080.000 |
| 05. Juli 2023 | 13.772,10 | 13.844,50 | 13.764,25 | 13.791,65 | 13.791,65 | 5.339.340.000 |
| 03. Juli 2023 | 13.798,70 | 13.839,09 | 13.773,41 | 13.816,77 | 13.816,77 | 2.902.300.000 |
| 30. Juni 2023 | 13.719,98 | 13.816,68 | 13.716,16 | 13.787,92 | 13.787,92 | 4.661.120.000 |
| 29. Juni 2023 | 13.592,36 | 13.618,53 | 13.540,26 | 13.591,33 | 13.591,33 | 4.388.140.000 |
| 28. Juni 2023 | 13.506,02 | 13.654,14 | 13.495,73 | 13.591,75 | 13.591,75 | 4.533.270.000 |
| 27. Juni 2023 | 13.389,25 | 13.578,80 | 13.366,97 | 13.555,67 | 13.555,67 | 5.053.660.000 |
| 26. Juni 2023 | 13.468,74 | 13.573,57 | 13.334,42 | 13.335,78 | 13.335,78 | 4.430.600.000 |
| 23. Juni 2023 | 13.484,10 | 13.572,19 | 13.442,65 | 13.492,52 | 13.492,52 | 7.734.500.000 |
| 22. Juni 2023 | 13.443,41 | 13.631,85 | 13.441,56 | 13.630,61 | 13.630,61 | 4.499.550.000 |
| 21. Juni 2023 | 13.620,87 | 13.638,57 | 13.460,94 | 13.502,20 | 13.502,20 | 5.194.640.000 |
| 20. Juni 2023 | 13.642,29 | 13.711,18 | 13.561,84 | 13.667,29 | 13.667,29 | 5.237.710.000 |
| 16. Juni 2023 | 13.859,07 | 13.864,06 | 13.680,95 | 13.689,57 | 13.689,57 | 8.076.530.000 |
| 15. Juni 2023 | 13.572,88 | 13.828,17 | 13.561,37 | 13.782,82 | 13.782,82 | 5.667.520.000 |
| 14. Juni 2023 | 13.570,56 | 13.661,74 | 13.455,99 | 13.626,48 | 13.626,48 | 5.772.550.000 |
| 13. Juni 2023 | 13.566,53 | 13.594,40 | 13.473,19 | 13.573,32 | 13.573,32 | 5.522.100.000 |
| 12. Juni 2023 | 13.326,37 | 13.465,91 | 13.302,58 | 13.461,92 | 13.461,92 | 4.722.680.000 |
| 09. Juni 2023 | 13.312,39 | 13.385,95 | 13.229,33 | 13.259,14 | 13.259,14 | 4.412.710.000 |
| 08. Juni 2023 | 13.113,27 | 13.248,60 | 13.101,18 | 13.238,52 | 13.238,52 | 4.280.160.000 |
| 07. Juni 2023 | 13.295,26 | 13.361,90 | 13.089,48 | 13.104,90 | 13.104,90 | 5.270.600.000 |
| 06. Juni 2023 | 13.199,59 | 13.306,21 | 13.165,65 | 13.276,42 | 13.276,42 | 4.810.910.000 |
| 05. Juni 2023 | 13.238,48 | 13.330,65 | 13.194,95 | 13.229,43 | 13.229,43 | 4.344.280.000 |
| 02. Juni 2023 | 13.190,48 | 13.256,21 | 13.125,86 | 13.240,77 | 13.240,77 | 4.426.760.000 |
| 01. Juni 2023 | 12.944,46 | 13.141,83 | 12.903,63 | 13.100,98 | 13.100,98 | 4.610.310.000 |
| 31. Mai 2023 | 12.968,38 | 13.029,08 | 12.889,37 | 12.935,29 | 12.935,29 | 5.905.760.000 |
| 30. Mai 2023 | 13.109,10 | 13.154,29 | 12.968,12 | 13.017,43 | 13.017,43 | 4.843.470.000 |
| 26. Mai 2023 | 12.736,42 | 13.001,91 | 12.729,74 | 12.975,69 | 12.975,69 | 4.434.070.000 |
| 25. Mai 2023 | 12.706,44 | 12.736,92 | 12.604,89 | 12.698,09 | 12.698,09 | 4.651.640.000 |
| 24. Mai 2023 | 12.481,89 | 12.529,63 | 12.415,85 | 12.484,16 | 12.484,16 | 4.088.270.000 |
| 23. Mai 2023 | 12.652,88 | 12.709,74 | 12.554,43 | 12.560,25 | 12.560,25 | 4.347.440.000 |
| 22. Mai 2023 | 12.664,44 | 12.756,23 | 12.655,26 | 12.720,78 | 12.720,78 | 4.278.920.000 |
| 19. Mai 2023 | 12.709,46 | 12.731,73 | 12.624,06 | 12.657,90 | 12.657,90 | 3.935.780.000 |
| 18. Mai 2023 | 12.513,87 | 12.698,50 | 12.512,26 | 12.688,84 | 12.688,84 | 4.532.890.000 |
| 17. Mai 2023 | 12.388,58 | 12.514,07 | 12.335,02 | 12.500,57 | 12.500,57 | 4.501.820.000 |
| 16. Mai 2023 | 12.327,05 | 12.403,81 | 12.324,52 | 12.343,05 | 12.343,05 | 4.067.510.000 |
| 15. Mai 2023 | 12.301,17 | 12.376,40 | 12.263,35 | 12.365,21 | 12.365,21 | 3.979.290.000 |
| 12. Mai 2023 | 12.350,52 | 12.364,65 | 12.209,58 | 12.284,74 | 12.284,74 | 4.170.000.000 |
| 11. Mai 2023 | 12.321,26 | 12.347,38 | 12.255,44 | 12.328,51 | 12.328,51 | 4.489.490.000 |
| 10. Mai 2023 | 12.286,66 | 12.337,69 | 12.180,86 | 12.306,44 | 12.306,44 | 4.948.260.000 |
| 09. Mai 2023 | 12.195,78 | 12.216,13 | 12.174,06 | 12.179,55 | 12.179,55 | 4.126.780.000 |
| 08. Mai 2023 | 12.231,68 | 12.264,99 | 12.178,26 | 12.256,92 | 12.256,92 | 4.216.360.000 |
| 05. Mai 2023 | 12.073,03 | 12.264,83 | 12.065,72 | 12.235,41 | 12.235,41 | 4.574.790.000 |
| 04. Mai 2023 | 11.997,34 | 12.033,15 | 11.925,37 | 11.966,40 | 11.966,40 | 4.745.780.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
