^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Jan. 20209.392,379.393,489.346,819.388,949.388,942.522.670.000
16. Jan. 20209.313,459.357,929.301,329.357,139.357,132.301.400.000
15. Jan. 20209.253,769.298,829.231,149.258,709.258,702.435.650.000
14. Jan. 20209.270,619.298,339.226,499.251,339.251,332.542.170.000
13. Jan. 20209.213,729.274,499.193,069.273,939.273,932.530.270.000
10. Jan. 20209.232,959.235,209.164,669.178,869.178,862.378.990.000
09. Jan. 20209.202,279.215,959.158,509.203,439.203,432.534.700.000
08. Jan. 20209.068,039.168,899.059,389.129,249.129,242.464.090.000
07. Jan. 20209.076,649.091,939.042,559.068,589.068,582.352.850.000
06. Jan. 20208.943,509.072,418.943,509.071,479.071,472.788.120.000
03. Jan. 20208.976,439.065,768.976,439.020,779.020,772.567.400.000
02. Jan. 20209.039,469.093,439.010,899.092,199.092,192.848.370.000
31. Dez. 20198.918,748.975,368.912,778.972,608.972,602.182.800.000
30. Dez. 20199.004,459.006,368.909,198.945,998.945,992.042.420.000
27. Dez. 20199.049,479.052,008.987,329.006,629.006,621.832.200.000
26. Dez. 20198.970,219.022,468.968,469.022,399.022,391.634.920.000
24. Dez. 20198.955,018.957,128.934,368.952,888.952,881.014.520.000
23. Dez. 20198.950,208.956,648.934,558.945,658.945,652.025.450.000
20. Dez. 20198.911,848.931,918.901,878.924,968.924,963.825.460.000
19. Dez. 20198.838,978.888,138.838,978.887,228.887,222.415.950.000
18. Dez. 20198.834,658.848,768.820,428.827,748.827,742.727.870.000
17. Dez. 20198.829,478.831,998.804,608.823,368.823,362.374.120.000
16. Dez. 20198.791,318.833,458.789,778.814,238.814,232.346.290.000
13. Dez. 20198.713,918.768,878.697,588.734,888.734,882.188.720.000
12. Dez. 20198.645,368.745,828.633,608.717,328.717,322.388.270.000
11. Dez. 20198.631,128.658,488.622,368.654,058.654,051.937.850.000
10. Dez. 20198.623,568.650,768.600,828.616,188.616,182.053.390.000
09. Dez. 20198.650,868.678,858.619,778.621,838.621,832.088.520.000
06. Dez. 20198.634,258.665,448.630,588.656,538.656,532.053.530.000
05. Dez. 20198.587,938.588,898.541,928.570,708.570,702.123.380.000
04. Dez. 20198.557,458.584,888.552,388.566,678.566,672.150.680.000
03. Dez. 20198.460,728.523,988.435,408.520,648.520,642.308.600.000
02. Dez. 20198.672,848.672,848.540,168.567,998.567,992.225.940.000
29. Nov. 20198.682,018.697,328.664,048.665,478.665,471.099.090.000
27. Nov. 20198.669,598.705,918.662,588.705,188.705,181.744.580.000
26. Nov. 20198.635,408.659,738.625,628.647,938.647,932.434.570.000
25. Nov. 20198.559,658.633,158.559,658.632,498.632,492.256.070.000
22. Nov. 20198.530,548.535,468.477,498.519,888.519,881.877.090.000
21. Nov. 20198.527,878.530,738.487,298.506,218.506,212.056.230.000
20. Nov. 20198.543,578.578,278.468,638.526,738.526,732.596.030.000
19. Nov. 20198.578,028.589,768.536,738.570,668.570,662.075.000.000
18. Nov. 20198.529,168.559,788.503,628.549,948.549,942.047.240.000
15. Nov. 20198.524,488.540,838.506,808.540,838.540,832.188.210.000
14. Nov. 20198.461,068.485,368.441,588.479,028.479,022.106.550.000
13. Nov. 20198.455,028.496,908.451,348.482,108.482,102.173.320.000
12. Nov. 20198.471,078.514,848.462,998.486,098.486,091.987.820.000
11. Nov. 20198.431,268.467,298.425,488.464,288.464,281.715.470.000
08. Nov. 20198.422,678.475,578.405,898.475,318.475,311.974.190.000
07. Nov. 20198.455,118.483,168.415,878.434,528.434,522.393.950.000
06. Nov. 20198.426,578.426,578.379,338.410,638.410,632.332.650.000
05. Nov. 20198.446,628.457,398.421,058.434,688.434,682.316.710.000
04. Nov. 20198.445,508.451,378.421,308.433,208.433,202.149.910.000
01. Nov. 20198.335,058.386,758.326,568.386,408.386,402.057.310.000
31. Okt. 20198.314,388.321,808.248,818.292,368.292,362.258.270.000
30. Okt. 20198.284,288.315,508.241,708.303,988.303,981.928.420.000
29. Okt. 20198.313,358.319,298.275,148.276,858.276,851.834.530.000
28. Okt. 20198.285,778.335,568.285,278.325,998.325,991.956.280.000
25. Okt. 20198.150,598.249,978.150,598.243,128.243,121.894.740.000
24. Okt. 20198.180,048.187,848.137,668.185,808.185,801.882.490.000
23. Okt. 20198.090,248.122,888.078,358.119,798.119,791.805.030.000
22. Okt. 20198.188,128.194,628.101,988.104,308.104,301.847.200.000
21. Okt. 20198.137,428.164,148.117,268.162,998.162,991.752.860.000
18. Okt. 20198.149,858.157,368.045,378.089,548.089,542.012.930.000
17. Okt. 20198.176,918.183,648.131,258.156,858.156,851.861.570.000
16. Okt. 20198.119,818.146,158.103,388.124,188.124,181.886.720.000
15. Okt. 20198.074,858.166,188.071,818.148,718.148,711.836.650.000
14. Okt. 20198.044,358.069,858.036,418.048,658.048,651.419.730.000
11. Okt. 20198.047,348.115,808.046,808.057,048.057,042.176.080.000
10. Okt. 20197.904,567.982,847.899,817.950,787.950,781.778.740.000
09. Okt. 20197.895,967.930,927.873,527.903,747.903,741.553.900.000
08. Okt. 20197.898,277.921,887.823,737.823,787.823,781.933.580.000
07. Okt. 20197.956,418.013,317.942,087.956,297.956,291.739.450.000
04. Okt. 20197.908,447.986,627.899,397.982,477.982,471.736.890.000
03. Okt. 20197.787,027.872,267.700,007.872,267.872,262.141.490.000
02. Okt. 20197.851,137.852,707.744,967.785,257.785,252.495.160.000
01. Okt. 20198.026,838.062,507.906,297.908,687.908,682.243.650.000
30. Sept. 20197.964,098.012,167.949,637.999,347.999,341.805.820.000
27. Sept. 20198.047,118.051,837.890,287.939,637.939,632.037.720.000
26. Sept. 20198.070,128.072,117.991,028.030,668.030,661.832.800.000
25. Sept. 20197.990,668.095,007.935,578.077,388.077,382.015.270.000
24. Sept. 20198.147,238.158,837.969,657.993,637.993,632.302.600.000
23. Sept. 20198.106,498.135,818.085,348.112,468.112,461.780.160.000
20. Sept. 20198.184,888.202,828.086,168.117,678.117,673.359.380.000
19. Sept. 20198.193,598.237,438.174,328.182,888.182,881.792.700.000
18. Sept. 20198.174,628.179,878.086,228.177,398.177,392.034.880.000
17. Sept. 20198.148,658.188,238.139,828.186,028.186,021.850.340.000
16. Sept. 20198.121,648.165,338.121,258.153,548.153,541.869.220.000
13. Sept. 20198.190,578.210,208.165,478.176,718.176,711.976.770.000
12. Sept. 20198.206,588.243,808.176,738.194,478.194,472.159.260.000
11. Sept. 20198.091,688.169,688.081,568.169,688.169,682.310.440.000
10. Sept. 20198.049,988.086,538.001,688.084,168.084,162.362.860.000
09. Sept. 20198.130,918.131,668.052,348.087,448.087,442.172.240.000
06. Sept. 20198.125,588.134,398.098,528.103,078.103,071.876.380.000
05. Sept. 20198.061,298.134,428.061,298.116,838.116,832.096.300.000
04. Sept. 20197.949,817.981,417.928,947.976,887.976,881.891.300.000
03. Sept. 20197.906,447.940,377.847,327.874,167.874,161.936.210.000
30. Aug. 20198.015,168.017,917.914,747.962,887.962,881.665.840.000
29. Aug. 20197.945,787.992,297.925,837.973,397.973,391.700.840.000
28. Aug. 20197.798,357.866,877.766,677.856,887.856,881.656.930.000
27. Aug. 20197.908,787.916,837.795,187.826,957.826,951.913.760.000
*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