^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Verzögerter Preis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 20176.633,376.640,036.622,926.629,056.629,051.794.810.000
19. Okt. 20176.583,706.605,296.558,536.605,076.605,071.823.860.000
18. Okt. 20176.634,266.635,526.613,556.624,226.624,221.734.030.000
17. Okt. 20176.621,426.628,606.613,216.623,666.623,661.647.240.000
16. Okt. 20176.622,556.632,506.607,036.624,006.624,001.629.480.000
13. Okt. 20176.613,216.616,586.602,206.605,806.605,801.756.150.000
12. Okt. 20176.594,766.613,506.586,326.591,516.591,512.000.470.000
11. Okt. 20176.586,736.604,216.577,996.603,556.603,551.830.360.000
10. Okt. 20176.602,496.608,306.561,786.587,256.587,251.799.400.000
09. Okt. 20176.597,376.599,346.572,446.579,736.579,731.490.620.000
06. Okt. 20176.566,956.590,186.566,846.590,186.590,181.742.470.000
05. Okt. 20176.552,876.587,216.547,656.585,366.585,361.875.670.000
04. Okt. 20176.521,966.546,466.513,126.534,636.534,631.938.440.000
03. Okt. 20176.523,746.532,186.509,716.531,716.531,711.969.320.000
02. Okt. 20176.506,086.527,226.484,146.516,726.516,721.977.030.000
29. Sep. 20176.461,286.497,986.454,866.495,966.495,961.967.720.000
28. Sep. 20176.437,966.456,236.427,666.453,456.453,451.828.570.000
27. Sep. 20176.414,376.472,656.405,366.453,266.453,262.053.720.000
26. Sep. 20176.391,856.405,006.364,576.380,166.380,161.926.420.000
25. Sep. 20176.403,116.408,056.343,966.370,596.370,592.050.410.000
22. Sep. 20176.401,446.429,546.400,816.426,926.426,921.639.100.000
21. Sep. 20176.448,576.448,576.405,306.422,696.422,691.772.790.000
20. Sep. 20176.459,746.466,056.414,236.456,046.456,042.052.520.000
19. Sep. 20176.465,576.467,796.446,756.461,326.461,321.809.710.000
18. Sep. 20176.460,106.477,776.438,416.454,646.454,641.874.440.000
15. Sep. 20176.426,166.464,276.419,656.448,476.448,472.821.110.000
14. Sep. 20176.439,466.455,326.424,046.429,086.429,081.809.170.000
13. Sep. 20176.440,726.460,426.433,206.460,196.460,191.942.090.000
12. Sep. 20176.448,816.455,036.429,546.454,286.454,281.745.090.000
11. Sep. 20176.411,186.439,116.410,716.432,266.432,26-
08. Sep. 20176.389,656.391,416.354,966.360,196.360,191.785.560.000
07. Sep. 20176.402,946.413,076.379,816.397,876.397,871.998.380.000
06. Sep. 20176.394,356.407,406.356,206.393,316.393,311.906.030.000
05. Sep. 20176.414,826.426,516.334,596.375,576.375,571.886.950.000
01. Sep. 20176.442,176.449,656.417,876.435,336.435,331.488.040.000
31. Aug. 20176.385,806.435,276.383,586.428,666.428,661.885.710.000
30. Aug. 20176.308,686.374,476.303,576.368,316.368,311.712.070.000
29. Aug. 20176.228,906.311,266.228,736.301,896.301,891.637.640.000
28. Aug. 20176.286,016.292,266.267,856.283,026.283,021.558.690.000
25. Aug. 20176.293,816.308,726.257,106.265,646.265,641.442.900.000
24. Aug. 20176.294,826.302,856.244,576.271,336.271,331.616.780.000
23. Aug. 20176.263,476.291,306.263,296.278,416.278,411.533.220.000
22. Aug. 20176.241,216.302,846.241,216.297,486.297,481.597.700.000
21. Aug. 20176.216,326.226,936.177,196.213,136.213,131.576.070.000
18. Aug. 20176.222,466.254,226.193,386.216,536.216,531.964.590.000
17. Aug. 20176.322,726.334,236.221,916.221,916.221,912.041.220.000
16. Aug. 20176.348,116.374,566.330,276.345,116.345,111.804.730.000
15. Aug. 20176.350,516.350,746.324,756.333,016.333,011.580.060.000
14. Aug. 20176.306,116.346,836.305,556.340,236.340,231.698.560.000
11. Aug. 20176.222,186.266,896.216,196.256,566.256,561.794.850.000
10. Aug. 20176.312,656.318,286.214,416.216,876.216,872.204.700.000
09. Aug. 20176.322,926.355,046.309,446.352,336.352,332.033.760.000
08. Aug. 20176.373,336.423,356.355,886.370,466.370,461.914.670.000
07. Aug. 20176.361,066.386,036.356,236.383,776.383,771.701.550.000
04. Aug. 20176.350,796.361,496.329,736.351,566.351,561.907.170.000
03. Aug. 20176.366,246.368,536.331,146.340,346.340,342.113.440.000
02. Aug. 20176.393,106.394,216.313,436.362,656.362,652.104.130.000
01. Aug. 20176.372,166.375,756.345,756.362,946.362,941.812.590.000
31. Juli 20176.394,696.396,596.338,796.348,126.348,121.891.710.000
28. Juli 20176.350,276.379,706.337,226.374,686.374,681.860.770.000
27. Juli 20176.459,766.460,846.318,626.382,196.382,192.483.560.000
26. Juli 20176.425,936.432,386.416,306.422,756.422,751.988.040.000
25. Juli 20176.407,596.425,456.396,876.412,176.412,171.925.230.000
24. Juli 20176.387,826.417,706.380,616.410,816.410,811.735.520.000
21. Juli 20176.383,056.388,786.365,126.387,756.387,751.797.100.000
20. Juli 20176.396,466.398,266.365,686.390,006.390,001.818.880.000
19. Juli 20176.363,246.387,736.362,196.385,046.385,041.862.910.000
18. Juli 20176.304,826.344,556.291,076.344,316.344,311.762.400.000
17. Juli 20176.320,356.330,976.307,346.314,436.314,431.558.030.000
14. Juli 20176.289,086.321,766.278,706.312,476.312,471.608.120.000
13. Juli 20176.269,106.281,456.251,266.274,446.274,441.803.810.000
12. Juli 20176.238,906.265,646.236,826.261,176.261,171.820.550.000
11. Juli 20176.171,256.200,586.149,876.193,306.193,301.808.110.000
10. Juli 20176.156,036.191,276.141,836.176,396.176,391.675.470.000
07. Juli 20176.111,216.164,946.111,216.153,086.153,081.700.630.000
06. Juli 20176.109,606.127,986.081,966.089,466.089,461.990.590.000
05. Juli 20176.122,066.163,626.100,426.150,866.150,861.872.130.000
03. Juli 20176.173,296.177,366.106,126.110,066.110,061.099.560.000
30. Juni 20176.166,846.170,636.129,046.140,426.140,421.998.330.000
29. Juni 20176.215,496.216,606.087,816.144,356.144,352.402.250.000
28. Juni 20176.173,106.238,296.144,806.234,416.234,412.069.400.000
27. Juni 20176.227,906.234,326.146,626.146,626.146,622.181.830.000
26. Juni 20176.292,736.303,456.233,436.247,156.247,152.150.630.000
23. Juni 20176.234,356.269,376.218,786.265,256.265,254.158.700.000
22. Juni 20176.239,156.257,686.221,966.236,696.236,692.170.250.000
21. Juni 20176.202,756.236,666.200,866.233,956.233,952.401.440.000
20. Juni 20176.229,626.234,016.186,946.188,036.188,032.570.130.000
19. Juni 20176.196,856.243,316.194,006.239,016.239,011.976.970.000
16. Juni 20176.154,286.161,566.125,506.151,766.151,763.120.640.000
15. Juni 20176.127,056.170,156.107,856.165,506.165,501.858.130.000
14. Juni 20176.237,466.237,536.153,556.194,896.194,891.940.440.000
13. Juni 20176.206,126.226,416.180,046.220,376.220,372.062.110.000
12. Juni 20176.153,566.183,816.110,676.175,466.175,462.586.540.000
09. Juni 20176.330,256.341,706.137,686.207,926.207,923.152.050.000
08. Juni 20176.311,736.324,066.282,936.321,766.321,762.128.780.000
07. Juni 20176.290,446.302,786.267,186.297,386.297,381.822.270.000
06. Juni 20176.281,886.304,216.269,876.275,066.275,061.889.690.000
05. Juni 20176.305,476.310,626.292,156.295,686.295,681.739.820.000
02. Juni 20176.261,596.308,766.253,776.305,806.305,801.820.000.000
01. Juni 20176.215,916.247,076.200,456.246,836.246,831.943.610.000
*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