^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20198.026,758.128,878.023,818.120,828.120,822.075.070.000
22. Apr. 20197.969,378.017,157.965,908.015,278.015,271.776.060.000
18. Apr. 20197.998,458.002,317.950,977.998,067.998,062.089.360.000
17. Apr. 20198.044,978.052,407.973,387.996,087.996,082.290.690.000
16. Apr. 20198.000,578.017,567.978,818.000,238.000,232.095.330.000
15. Apr. 20197.987,167.993,337.933,567.976,017.976,011.816.920.000
12. Apr. 20197.984,157.992,097.952,617.984,167.984,161.955.290.000
11. Apr. 20197.975,207.975,207.933,417.947,367.947,361.956.840.000
10. Apr. 20197.922,737.965,337.916,907.964,247.964,241.998.280.000
09. Apr. 20197.924,777.945,557.897,617.909,287.909,282.067.570.000
08. Apr. 20197.924,897.955,907.891,857.953,887.953,882.069.190.000
05. Apr. 20197.914,517.940,457.909,147.938,697.938,692.148.730.000
04. Apr. 20197.894,267.917,657.844,967.891,787.891,782.134.200.000
03. Apr. 20197.891,187.938,267.870,907.895,557.895,552.487.210.000
02. Apr. 20197.824,617.854,927.811,287.848,697.848,692.110.100.000
01. Apr. 20197.800,247.831,457.777,097.828,917.828,912.198.050.000
29. März 20197.726,717.733,627.688,517.729,327.729,322.283.470.000
28. März 20197.660,077.689,167.619,827.669,177.669,171.902.060.000
27. März 20197.702,057.712,847.582,097.643,387.643,382.221.650.000
26. März 20197.700,007.738,177.649,217.691,527.691,522.068.900.000
25. März 20197.618,987.662,387.579,297.637,547.637,542.130.230.000
22. März 20197.800,257.817,837.642,577.642,677.642,672.490.730.000
21. März 20197.705,437.850,117.705,437.838,967.838,962.483.580.000
20. März 20197.721,957.779,247.674,047.728,977.728,972.446.630.000
19. März 20197.747,407.767,897.699,157.723,957.723,952.433.160.000
18. März 20197.696,387.737,677.677,747.714,487.714,482.274.490.000
15. März 20197.658,417.714,967.652,047.688,537.688,533.447.190.000
14. März 20197.644,797.653,107.627,027.630,917.630,912.176.510.000
13. März 20197.621,387.677,077.619,467.643,417.643,412.366.350.000
12. März 20197.571,857.611,137.560,467.591,037.591,032.161.400.000
11. März 20197.442,567.558,237.442,407.558,067.558,062.226.950.000
08. März 20197.334,357.411,527.332,927.408,147.408,142.245.430.000
07. März 20197.483,797.489,087.397,197.421,467.421,462.440.840.000
06. März 20197.575,387.579,027.499,877.505,927.505,922.242.810.000
05. März 20197.582,297.598,667.543,547.576,367.576,362.142.610.000
04. März 20197.636,627.643,667.501,567.577,577.577,572.569.590.000
01. März 20197.587,457.603,047.540,757.595,357.595,352.463.190.000
28. Feb. 20197.533,317.561,907.516,487.532,537.532,532.647.080.000
27. Feb. 20197.526,427.562,297.485,397.554,517.554,512.423.360.000
26. Feb. 20197.535,297.573,227.524,317.549,307.549,302.257.710.000
25. Feb. 20197.585,307.602,697.551,617.554,467.554,4657.995.120.000
22. Feb. 20197.481,637.527,547.479,017.527,547.527,542.417.680.000
21. Feb. 20197.475,417.485,757.430,897.459,717.459,712.119.080.000
20. Feb. 20197.490,317.513,707.455,257.489,077.489,072.181.760.000
19. Feb. 20197.450,757.507,797.450,277.486,777.486,772.120.790.000
15. Feb. 20197.468,577.477,287.440,267.472,417.472,412.257.750.000
14. Feb. 20197.390,257.454,427.375,717.426,957.426,952.103.370.000
13. Feb. 20197.437,467.461,667.413,847.420,387.420,382.093.800.000
12. Feb. 20197.358,857.419,437.349,807.414,627.414,622.124.330.000
11. Feb. 20197.327,377.343,567.290,037.307,907.307,901.897.800.000
08. Feb. 20197.232,307.299,447.225,147.298,207.298,202.086.260.000
07. Feb. 20197.316,507.336,747.235,057.288,357.288,352.295.080.000
06. Feb. 20197.400,447.410,777.346,727.375,287.375,282.167.130.000
05. Feb. 20197.356,347.408,687.355,367.402,087.402,082.265.520.000
04. Feb. 20197.266,287.348,237.261,077.347,547.347,542.099.470.000
01. Feb. 20197.256,377.299,947.243,417.263,877.263,872.383.430.000
31. Jan. 20197.208,177.303,127.205,957.281,747.281,742.918.710.000
30. Jan. 20197.094,797.201,317.065,577.183,087.183,082.544.050.000
29. Jan. 20197.087,497.092,297.011,477.028,297.028,292.089.690.000
28. Jan. 20197.075,017.086,307.034,257.085,687.085,682.435.480.000
25. Jan. 20197.128,187.174,567.111,097.164,867.164,862.440.840.000
24. Jan. 20197.042,257.078,967.029,957.073,467.073,462.400.290.000
23. Jan. 20197.061,657.084,856.953,237.025,777.025,772.274.420.000
22. Jan. 20197.109,577.110,166.979,817.020,367.020,362.380.950.000
18. Jan. 20197.134,097.185,387.096,627.157,237.157,232.451.240.000
17. Jan. 20197.010,137.113,957.003,627.084,467.084,462.128.840.000
16. Jan. 20197.033,757.079,637.028,127.034,697.034,692.149.580.000
15. Jan. 20196.931,397.025,856.928,127.023,837.023,832.038.090.000
14. Jan. 20196.908,036.936,226.887,486.905,926.905,921.942.210.000
11. Jan. 20196.947,466.975,656.933,606.971,486.971,482.066.500.000
10. Jan. 20196.908,656.991,376.877,086.986,076.986,072.179.080.000
09. Jan. 20196.923,066.985,226.899,566.957,086.957,082.422.590.000
08. Jan. 20196.893,446.909,586.795,866.897,006.897,002.380.290.000
07. Jan. 20196.757,536.855,606.741,406.823,476.823,472.507.550.000
04. Jan. 20196.567,146.760,696.554,246.738,866.738,862.579.550.000
03. Jan. 20196.584,776.600,216.457,136.463,506.463,502.607.290.000
02. Jan. 20196.506,916.693,716.506,886.665,946.665,942.261.800.000
31. Dez. 20186.649,526.659,966.570,066.635,286.635,282.098.560.000
28. Dez. 20186.616,796.684,186.529,226.584,526.584,522.199.090.000
27. Dez. 20186.457,196.583,016.336,976.579,496.579,492.415.870.000
26. Dez. 20186.257,866.555,536.214,346.554,366.554,362.558.940.000
24. Dez. 20186.278,496.355,186.190,176.192,926.192,921.647.270.000
21. Dez. 20186.573,496.586,686.304,636.332,996.332,994.534.120.000
20. Dez. 20186.607,766.666,206.447,916.528,416.528,413.258.090.000
19. Dez. 20186.777,596.868,866.586,506.636,836.636,832.899.950.000
18. Dez. 20186.809,826.847,276.733,716.783,916.783,912.595.400.000
17. Dez. 20186.886,466.931,816.710,016.753,736.753,732.665.240.000
14. Dez. 20186.986,377.027,176.898,996.910,666.910,662.200.510.000
13. Dez. 20187.135,287.154,647.034,827.070,337.070,332.143.520.000
12. Dez. 20187.127,007.197,297.096,567.098,317.098,312.412.300.000
11. Dez. 20187.121,667.129,836.983,017.031,837.031,832.246.060.000
10. Dez. 20186.959,637.047,626.878,997.020,527.020,522.367.560.000
07. Dez. 20187.163,497.205,376.945,276.969,256.969,252.475.160.000
06. Dez. 20187.017,057.189,526.984,347.188,267.188,262.833.870.000
04. Dez. 20187.407,957.421,117.150,117.158,437.158,432.635.810.000
03. Dez. 20187.486,137.486,517.392,227.441,517.441,512.621.020.000
30. Nov. 20187.279,307.332,797.255,687.330,547.330,542.542.820.000
29. Nov. 20187.267,377.319,967.217,697.273,087.273,081.983.460.000
28. Nov. 20187.135,087.292,717.090,987.291,597.291,592.390.260.000
27. Nov. 20187.041,237.105,147.014,367.082,707.082,702.067.360.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen