Deutsche Märkte öffnen in 1 Stunde 51 Minute

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11.461,50-20,90 (-0,18%)
Börsenschluss: 05:15PM EST
Zeitraum:
05. Dez. 2021 - 05. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Dez. 2022------
02. Dez. 202211.308,3811.492,3211.296,7211.461,5011.461,504.523.010.000
01. Dez. 202211.475,1711.546,7711.378,7511.482,4511.482,455.158.120.000
30. Nov. 202210.995,2011.468,4710.966,5311.468,0011.468,006.653.460.000
29. Nov. 202211.060,0211.086,0210.944,3710.983,7810.983,784.592.830.000
28. Nov. 202211.147,5711.217,7511.020,6911.049,5011.049,504.271.360.000
25. Nov. 202211.231,0011.261,5711.206,3811.226,3611.226,362.184.080.000
23. Nov. 202211.174,6111.310,8211.174,6111.285,3211.285,324.431.530.000
22. Nov. 202211.058,5611.179,8710.975,6611.174,4111.174,414.186.360.000
21. Nov. 202211.091,0111.128,7810.999,7511.024,5111.024,513.977.130.000
18. Nov. 202211.257,0111.259,4411.059,1611.146,0611.146,064.175.420.000
17. Nov. 202211.008,6711.198,8411.006,2111.144,9611.144,964.354.360.000
16. Nov. 202211.260,1011.286,1011.162,9211.183,6611.183,664.585.190.000
15. Nov. 202211.474,8211.492,6211.241,1511.358,4111.358,415.617.310.000
14. Nov. 202211.233,9011.350,1211.167,1711.196,2211.196,225.004.060.000
11. Nov. 202211.124,7511.352,4311.069,8311.323,3311.323,335.867.750.000
10. Nov. 202210.869,1711.119,1210.779,9511.114,1511.114,156.433.000.000
09. Nov. 202210.528,4510.564,9710.344,0110.353,1710.353,174.977.460.000
08. Nov. 202210.611,5310.745,6410.472,7310.616,2010.616,205.134.500.000
07. Nov. 202210.516,9410.587,9610.428,9110.564,5210.564,524.456.690.000
04. Nov. 202210.548,1410.553,6310.262,9310.475,2510.475,255.453.750.000
03. Nov. 202210.399,4510.486,0110.319,5410.342,9410.342,945.102.190.000
02. Nov. 202210.885,0110.993,2410.522,9010.524,8010.524,805.436.420.000
01. Nov. 202211.154,7411.156,3510.881,1910.890,8510.890,854.677.520.000
31. Okt. 202211.028,4311.047,9410.914,0110.988,1510.988,154.753.740.000
28. Okt. 202210.766,2011.117,0410.766,2011.102,4511.102,454.731.940.000
27. Okt. 202210.971,9510.998,7310.780,5010.792,6710.792,674.773.520.000
26. Okt. 202210.969,0211.205,8410.948,3810.970,9910.970,995.224.440.000
25. Okt. 202210.996,9711.210,3810.996,9711.199,1211.199,125.141.760.000
24. Okt. 202210.867,0710.983,5210.713,3310.952,6110.952,614.808.710.000
21. Okt. 202210.576,0410.875,7210.542,4310.859,7210.859,724.706.440.000
20. Okt. 202210.657,4110.837,3010.574,5510.614,8410.614,844.628.010.000
19. Okt. 202210.689,3110.808,0410.592,8810.680,5110.680,514.955.090.000
18. Okt. 202210.963,9910.972,9710.670,1210.772,4010.772,405.047.360.000
17. Okt. 202210.575,6510.696,5910.569,6910.675,8010.675,804.439.190.000
14. Okt. 202210.742,8110.766,6910.308,8110.321,3910.321,394.393.000.000
13. Okt. 202210.131,8210.697,7110.088,8310.649,1510.649,155.300.080.000
12. Okt. 202210.437,0010.494,5310.372,2110.417,1010.417,104.091.030.000
11. Okt. 202210.484,3710.608,8410.351,9810.426,1910.426,194.738.840.000
10. Okt. 202210.659,9510.669,9310.449,0410.542,1010.542,103.989.640.000
07. Okt. 202210.877,2810.891,9310.608,5210.652,4010.652,404.634.190.000
06. Okt. 202211.129,0411.230,4411.051,2711.073,3111.073,314.423.320.000
05. Okt. 202211.022,6711.210,3210.910,7611.148,6411.148,644.091.860.000
04. Okt. 202211.054,7211.189,9611.044,0411.176,4111.176,415.004.780.000
03. Okt. 202210.659,0110.875,4610.577,8910.815,4310.815,434.415.440.000
30. Sept. 202210.697,7110.883,0410.572,3310.575,6210.575,624.649.710.000
29. Sept. 202210.894,4410.899,4710.623,2210.737,5110.737,514.516.630.000
28. Sept. 202210.817,5211.101,5010.776,3411.051,6411.051,644.556.100.000
27. Sept. 202210.955,2911.040,9810.741,0210.829,5010.829,504.445.050.000
26. Sept. 202210.833,3811.024,0010.789,0510.802,9210.802,924.697.730.000
23. Sept. 202210.952,6910.958,2910.732,7210.867,9310.867,935.134.350.000
22. Sept. 202211.167,3811.203,7711.024,6411.066,8111.066,814.916.470.000
21. Sept. 202211.466,2111.613,5711.218,9911.220,1911.220,194.471.000.000
20. Sept. 202211.440,1411.520,9911.343,7211.425,0511.425,054.028.100.000
19. Sept. 202211.338,5711.538,1311.337,8311.535,0211.535,024.168.670.000
16. Sept. 202211.401,2111.460,4311.316,9211.448,4011.448,407.451.840.000
15. Sept. 202211.633,2411.760,7311.497,1111.552,3611.552,364.805.910.000
14. Sept. 202211.680,4111.746,8311.602,7611.719,6811.719,684.861.530.000
13. Sept. 202211.908,8111.957,9711.604,4311.633,5711.633,575.188.380.000
12. Sept. 202212.174,9412.270,1912.169,2812.266,4112.266,414.146.680.000
09. Sept. 202211.958,6112.132,6711.958,6112.112,3112.112,314.401.590.000
08. Sept. 202211.679,8611.896,7311.660,5311.862,1311.862,134.329.910.000
07. Sept. 202211.559,3811.819,0711.555,0811.791,9011.791,904.445.640.000
06. Sept. 202211.643,0311.679,4311.471,5011.544,9111.544,914.622.940.000
02. Sept. 202211.899,1411.945,9111.573,5111.630,8611.630,864.257.410.000
01. Sept. 202211.707,4411.798,3711.546,5211.785,1311.785,134.792.890.000
31. Aug. 202211.972,5612.027,4311.814,1711.816,2011.816,204.952.010.000
30. Aug. 202212.093,0612.101,8511.790,0211.883,1411.883,144.681.520.000
29. Aug. 202212.021,0512.124,8711.981,4212.017,6712.017,674.209.850.000
26. Aug. 202212.630,5812.655,8412.141,5212.141,7112.141,714.530.000.000
25. Aug. 202212.506,3712.641,2612.471,9812.639,2712.639,274.323.470.000
24. Aug. 202212.375,1512.504,3312.350,1612.431,5312.431,533.917.170.000
23. Aug. 202212.380,3712.490,8512.352,0312.381,3012.381,303.836.180.000
22. Aug. 202212.523,1612.538,5512.353,7312.381,5712.381,574.270.980.000
19. Aug. 202212.832,2712.859,0112.674,8712.705,2212.705,224.628.170.000
18. Aug. 202212.937,7913.002,6612.873,4912.965,3412.965,344.724.350.000
17. Aug. 202212.968,6313.053,5112.863,0112.938,1212.938,125.229.520.000
16. Aug. 202213.082,6413.181,0912.979,2413.102,5513.102,555.028.410.000
15. Aug. 202212.996,6313.146,0612.993,7813.128,0513.128,054.476.040.000
12. Aug. 202212.866,3113.047,1912.821,2213.047,1913.047,194.782.610.000
11. Aug. 202212.944,8213.026,2412.760,0912.779,9112.779,915.815.960.000
10. Aug. 202212.793,4412.861,4412.698,6112.854,8012.854,805.196.210.000
09. Aug. 202212.557,4912.582,9112.438,8612.493,9312.493,935.307.340.000
08. Aug. 202212.703,7212.855,1512.597,7512.644,4612.644,465.238.600.000
05. Aug. 202212.538,8012.720,4412.525,7712.657,5512.657,554.911.300.000
04. Aug. 202212.675,0412.736,1912.600,7812.720,5812.720,585.451.470.000
03. Aug. 202212.433,8712.699,6412.425,2112.668,1612.668,165.667.990.000
02. Aug. 202212.287,6712.503,3412.260,4812.348,7612.348,764.792.140.000
01. Aug. 202212.317,9612.499,7212.271,9812.368,9812.368,984.396.390.000
29. Juli 202212.239,6912.426,2612.181,1312.390,6912.390,694.907.410.000
28. Juli 202212.036,4812.179,0911.886,6712.162,5912.162,594.924.950.000
27. Juli 202211.756,1912.081,7311.718,3812.032,4212.032,424.588.480.000
26. Juli 202211.701,5311.711,3111.533,3711.562,5711.562,574.349.760.000
25. Juli 202211.837,9611.855,1111.707,5311.782,6711.782,674.346.520.000
22. Juli 202212.025,3712.093,0211.767,1911.834,1111.834,114.721.880.000
21. Juli 202211.914,1512.060,5911.812,7212.059,6112.059,614.680.930.000
20. Juli 202211.726,0911.939,9611.703,3611.897,6511.897,655.467.080.000
19. Juli 202211.515,0011.721,2211.448,9711.713,1511.713,155.302.740.000
18. Juli 202211.561,6411.629,0311.322,8411.360,0511.360,055.057.920.000
15. Juli 202211.379,3611.454,6911.295,3311.452,4211.452,424.369.060.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...