Deutsche Märkte öffnen in 44 Minuten
Nikkei 225
27.433,40 +50,84 (+0,19%) Dow Jones 30
33.978,08 +28,68 (+0,08%) BTC-EUR
21.815,05 +287,28 (+1,33%) CMC Crypto 200
537,32 +20,31 (+3,93%) Nasdaq Compositive
11.621,71 +109,31 (+0,95%) S&P 500
4.070,56 +10,13 (+0,25%)
NASDAQ Composite (^IXIC)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EST
Zeitraum:
30. Jan. 2022 - 30. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 27. Jan. 2023 | 11.470,47 | 11.691,89 | 11.470,27 | 11.621,71 | 11.621,71 | 6.243.800.000 |
| 26. Jan. 2023 | 11.458,40 | 11.516,05 | 11.341,19 | 11.512,41 | 11.512,41 | 5.732.890.000 |
| 25. Jan. 2023 | 11.146,53 | 11.334,22 | 11.069,18 | 11.313,36 | 11.313,36 | 5.485.570.000 |
| 24. Jan. 2023 | 11.302,93 | 11.378,15 | 11.282,65 | 11.334,27 | 11.334,27 | 5.670.860.000 |
| 23. Jan. 2023 | 11.171,94 | 11.405,50 | 11.144,03 | 11.364,41 | 11.364,41 | 5.997.810.000 |
| 20. Jan. 2023 | 10.924,66 | 11.143,17 | 10.885,65 | 11.140,43 | 11.140,43 | 5.980.110.000 |
| 19. Jan. 2023 | 10.890,40 | 10.932,52 | 10.804,57 | 10.852,27 | 10.852,27 | 4.660.800.000 |
| 18. Jan. 2023 | 11.170,95 | 11.223,41 | 10.952,05 | 10.957,01 | 10.957,01 | 5.288.630.000 |
| 17. Jan. 2023 | 11.070,00 | 11.145,44 | 11.024,72 | 11.095,11 | 11.095,11 | 5.138.410.000 |
| 13. Jan. 2023 | 10.906,37 | 11.084,01 | 10.900,16 | 11.079,16 | 11.079,16 | 5.077.990.000 |
| 12. Jan. 2023 | 10.969,26 | 11.027,75 | 10.797,12 | 11.001,10 | 11.001,10 | 5.681.240.000 |
| 11. Jan. 2023 | 10.794,99 | 10.932,44 | 10.762,73 | 10.931,67 | 10.931,67 | 5.284.390.000 |
| 10. Jan. 2023 | 10.607,72 | 10.743,67 | 10.589,59 | 10.742,63 | 10.742,63 | 4.710.680.000 |
| 09. Jan. 2023 | 10.662,10 | 10.807,26 | 10.619,12 | 10.635,65 | 10.635,65 | 5.132.190.000 |
| 06. Jan. 2023 | 10.363,96 | 10.604,14 | 10.265,04 | 10.569,29 | 10.569,29 | 5.199.780.000 |
| 05. Jan. 2023 | 10.390,31 | 10.393,22 | 10.295,25 | 10.305,24 | 10.305,24 | 4.764.270.000 |
| 04. Jan. 2023 | 10.467,82 | 10.515,22 | 10.337,64 | 10.458,76 | 10.458,76 | 5.085.380.000 |
| 03. Jan. 2023 | 10.562,06 | 10.613,06 | 10.309,16 | 10.386,98 | 10.386,98 | 4.780.650.000 |
| 30. Dez. 2022 | 10.368,37 | 10.468,31 | 10.324,70 | 10.466,48 | 10.466,48 | 3.959.030.000 |
| 29. Dez. 2022 | 10.321,46 | 10.502,08 | 10.301,06 | 10.478,09 | 10.478,09 | 4.154.100.000 |
| 28. Dez. 2022 | 10.339,20 | 10.414,82 | 10.207,47 | 10.213,29 | 10.213,29 | 3.842.970.000 |
| 27. Dez. 2022 | 10.462,19 | 10.472,32 | 10.340,73 | 10.353,23 | 10.353,23 | 3.827.290.000 |
| 23. Dez. 2022 | 10.437,75 | 10.514,76 | 10.361,82 | 10.497,86 | 10.497,86 | 3.544.680.000 |
| 22. Dez. 2022 | 10.586,46 | 10.599,34 | 10.313,32 | 10.476,12 | 10.476,12 | 5.125.070.000 |
| 21. Dez. 2022 | 10.592,00 | 10.753,57 | 10.569,20 | 10.709,37 | 10.709,37 | 4.401.420.000 |
| 20. Dez. 2022 | 10.490,89 | 10.609,46 | 10.446,82 | 10.547,11 | 10.547,11 | 4.707.190.000 |
| 19. Dez. 2022 | 10.707,44 | 10.713,97 | 10.497,55 | 10.546,03 | 10.546,03 | 4.631.820.000 |
| 16. Dez. 2022 | 10.767,63 | 10.833,24 | 10.642,10 | 10.705,41 | 10.705,41 | 7.968.170.000 |
| 15. Dez. 2022 | 11.012,62 | 11.029,57 | 10.775,61 | 10.810,53 | 10.810,53 | 5.536.070.000 |
| 14. Dez. 2022 | 11.248,09 | 11.352,09 | 11.065,24 | 11.170,89 | 11.170,89 | 5.485.150.000 |
| 13. Dez. 2022 | 11.542,84 | 11.571,64 | 11.160,54 | 11.256,81 | 11.256,81 | 6.126.890.000 |
| 12. Dez. 2022 | 11.015,48 | 11.144,67 | 10.984,82 | 11.143,74 | 11.143,74 | 4.829.990.000 |
| 09. Dez. 2022 | 11.038,17 | 11.138,70 | 10.999,26 | 11.004,62 | 11.004,62 | 4.337.440.000 |
| 08. Dez. 2022 | 11.011,33 | 11.119,16 | 10.939,47 | 11.082,00 | 11.082,00 | 4.281.800.000 |
| 07. Dez. 2022 | 10.963,95 | 11.039,81 | 10.910,62 | 10.958,55 | 10.958,55 | 4.343.860.000 |
| 06. Dez. 2022 | 11.228,42 | 11.241,42 | 10.956,20 | 11.014,89 | 11.014,89 | 4.713.330.000 |
| 05. Dez. 2022 | 11.380,99 | 11.425,51 | 11.193,02 | 11.239,94 | 11.239,94 | 4.510.030.000 |
| 02. Dez. 2022 | 11.308,38 | 11.492,32 | 11.296,72 | 11.461,50 | 11.461,50 | 4.523.010.000 |
| 01. Dez. 2022 | 11.475,17 | 11.546,77 | 11.378,75 | 11.482,45 | 11.482,45 | 5.158.120.000 |
| 30. Nov. 2022 | 10.995,20 | 11.468,47 | 10.966,53 | 11.468,00 | 11.468,00 | 6.653.460.000 |
| 29. Nov. 2022 | 11.060,02 | 11.086,02 | 10.944,37 | 10.983,78 | 10.983,78 | 4.592.830.000 |
| 28. Nov. 2022 | 11.147,57 | 11.217,75 | 11.020,69 | 11.049,50 | 11.049,50 | 4.271.360.000 |
| 25. Nov. 2022 | 11.231,00 | 11.261,57 | 11.206,38 | 11.226,36 | 11.226,36 | 2.184.080.000 |
| 23. Nov. 2022 | 11.174,61 | 11.310,82 | 11.174,61 | 11.285,32 | 11.285,32 | 4.431.530.000 |
| 22. Nov. 2022 | 11.058,56 | 11.179,87 | 10.975,66 | 11.174,41 | 11.174,41 | 4.186.360.000 |
| 21. Nov. 2022 | 11.091,01 | 11.128,78 | 10.999,75 | 11.024,51 | 11.024,51 | 3.977.130.000 |
| 18. Nov. 2022 | 11.257,01 | 11.259,44 | 11.059,16 | 11.146,06 | 11.146,06 | 4.175.420.000 |
| 17. Nov. 2022 | 11.008,67 | 11.198,84 | 11.006,21 | 11.144,96 | 11.144,96 | 4.354.360.000 |
| 16. Nov. 2022 | 11.260,10 | 11.286,10 | 11.162,92 | 11.183,66 | 11.183,66 | 4.585.190.000 |
| 15. Nov. 2022 | 11.474,82 | 11.492,62 | 11.241,15 | 11.358,41 | 11.358,41 | 5.617.310.000 |
| 14. Nov. 2022 | 11.233,90 | 11.350,12 | 11.167,17 | 11.196,22 | 11.196,22 | 5.004.060.000 |
| 11. Nov. 2022 | 11.124,75 | 11.352,43 | 11.069,83 | 11.323,33 | 11.323,33 | 5.867.750.000 |
| 10. Nov. 2022 | 10.869,17 | 11.119,12 | 10.779,95 | 11.114,15 | 11.114,15 | 6.433.000.000 |
| 09. Nov. 2022 | 10.528,45 | 10.564,97 | 10.344,01 | 10.353,17 | 10.353,17 | 4.977.460.000 |
| 08. Nov. 2022 | 10.611,53 | 10.745,64 | 10.472,73 | 10.616,20 | 10.616,20 | 5.134.500.000 |
| 07. Nov. 2022 | 10.516,94 | 10.587,96 | 10.428,91 | 10.564,52 | 10.564,52 | 4.456.690.000 |
| 04. Nov. 2022 | 10.548,14 | 10.553,63 | 10.262,93 | 10.475,25 | 10.475,25 | 5.453.750.000 |
| 03. Nov. 2022 | 10.399,45 | 10.486,01 | 10.319,54 | 10.342,94 | 10.342,94 | 5.102.190.000 |
| 02. Nov. 2022 | 10.885,01 | 10.993,24 | 10.522,90 | 10.524,80 | 10.524,80 | 5.436.420.000 |
| 01. Nov. 2022 | 11.154,74 | 11.156,35 | 10.881,19 | 10.890,85 | 10.890,85 | 4.677.520.000 |
| 31. Okt. 2022 | 11.028,43 | 11.047,94 | 10.914,01 | 10.988,15 | 10.988,15 | 4.753.740.000 |
| 28. Okt. 2022 | 10.766,20 | 11.117,04 | 10.766,20 | 11.102,45 | 11.102,45 | 4.731.940.000 |
| 27. Okt. 2022 | 10.971,95 | 10.998,73 | 10.780,50 | 10.792,67 | 10.792,67 | 4.773.520.000 |
| 26. Okt. 2022 | 10.969,02 | 11.205,84 | 10.948,38 | 10.970,99 | 10.970,99 | 5.224.440.000 |
| 25. Okt. 2022 | 10.996,97 | 11.210,38 | 10.996,97 | 11.199,12 | 11.199,12 | 5.141.760.000 |
| 24. Okt. 2022 | 10.867,07 | 10.983,52 | 10.713,33 | 10.952,61 | 10.952,61 | 4.808.710.000 |
| 21. Okt. 2022 | 10.576,04 | 10.875,72 | 10.542,43 | 10.859,72 | 10.859,72 | 4.706.440.000 |
| 20. Okt. 2022 | 10.657,41 | 10.837,30 | 10.574,55 | 10.614,84 | 10.614,84 | 4.628.010.000 |
| 19. Okt. 2022 | 10.689,31 | 10.808,04 | 10.592,88 | 10.680,51 | 10.680,51 | 4.955.090.000 |
| 18. Okt. 2022 | 10.963,99 | 10.972,97 | 10.670,12 | 10.772,40 | 10.772,40 | 5.047.360.000 |
| 17. Okt. 2022 | 10.575,65 | 10.696,59 | 10.569,69 | 10.675,80 | 10.675,80 | 4.439.190.000 |
| 14. Okt. 2022 | 10.742,81 | 10.766,69 | 10.308,81 | 10.321,39 | 10.321,39 | 4.393.000.000 |
| 13. Okt. 2022 | 10.131,82 | 10.697,71 | 10.088,83 | 10.649,15 | 10.649,15 | 5.300.080.000 |
| 12. Okt. 2022 | 10.437,00 | 10.494,53 | 10.372,21 | 10.417,10 | 10.417,10 | 4.091.030.000 |
| 11. Okt. 2022 | 10.484,37 | 10.608,84 | 10.351,98 | 10.426,19 | 10.426,19 | 4.738.840.000 |
| 10. Okt. 2022 | 10.659,95 | 10.669,93 | 10.449,04 | 10.542,10 | 10.542,10 | 3.989.640.000 |
| 07. Okt. 2022 | 10.877,28 | 10.891,93 | 10.608,52 | 10.652,40 | 10.652,40 | 4.634.190.000 |
| 06. Okt. 2022 | 11.129,04 | 11.230,44 | 11.051,27 | 11.073,31 | 11.073,31 | 4.423.320.000 |
| 05. Okt. 2022 | 11.022,67 | 11.210,32 | 10.910,76 | 11.148,64 | 11.148,64 | 4.091.860.000 |
| 04. Okt. 2022 | 11.054,72 | 11.189,96 | 11.044,04 | 11.176,41 | 11.176,41 | 5.004.780.000 |
| 03. Okt. 2022 | 10.659,01 | 10.875,46 | 10.577,89 | 10.815,43 | 10.815,43 | 4.415.440.000 |
| 30. Sept. 2022 | 10.697,71 | 10.883,04 | 10.572,33 | 10.575,62 | 10.575,62 | 4.649.710.000 |
| 29. Sept. 2022 | 10.894,44 | 10.899,47 | 10.623,22 | 10.737,51 | 10.737,51 | 4.516.630.000 |
| 28. Sept. 2022 | 10.817,52 | 11.101,50 | 10.776,34 | 11.051,64 | 11.051,64 | 4.556.100.000 |
| 27. Sept. 2022 | 10.955,29 | 11.040,98 | 10.741,02 | 10.829,50 | 10.829,50 | 4.445.050.000 |
| 26. Sept. 2022 | 10.833,38 | 11.024,00 | 10.789,05 | 10.802,92 | 10.802,92 | 4.697.730.000 |
| 23. Sept. 2022 | 10.952,69 | 10.958,29 | 10.732,72 | 10.867,93 | 10.867,93 | 5.134.350.000 |
| 22. Sept. 2022 | 11.167,38 | 11.203,77 | 11.024,64 | 11.066,81 | 11.066,81 | 4.916.470.000 |
| 21. Sept. 2022 | 11.466,21 | 11.613,57 | 11.218,99 | 11.220,19 | 11.220,19 | 4.471.000.000 |
| 20. Sept. 2022 | 11.440,14 | 11.520,99 | 11.343,72 | 11.425,05 | 11.425,05 | 4.028.100.000 |
| 19. Sept. 2022 | 11.338,57 | 11.538,13 | 11.337,83 | 11.535,02 | 11.535,02 | 4.168.670.000 |
| 16. Sept. 2022 | 11.401,21 | 11.460,43 | 11.316,92 | 11.448,40 | 11.448,40 | 7.451.840.000 |
| 15. Sept. 2022 | 11.633,24 | 11.760,73 | 11.497,11 | 11.552,36 | 11.552,36 | 4.805.910.000 |
| 14. Sept. 2022 | 11.680,41 | 11.746,83 | 11.602,76 | 11.719,68 | 11.719,68 | 4.861.530.000 |
| 13. Sept. 2022 | 11.908,81 | 11.957,97 | 11.604,43 | 11.633,57 | 11.633,57 | 5.188.380.000 |
| 12. Sept. 2022 | 12.174,94 | 12.270,19 | 12.169,28 | 12.266,41 | 12.266,41 | 4.146.680.000 |
| 09. Sept. 2022 | 11.958,61 | 12.132,67 | 11.958,61 | 12.112,31 | 12.112,31 | 4.401.590.000 |
| 08. Sept. 2022 | 11.679,86 | 11.896,73 | 11.660,53 | 11.862,13 | 11.862,13 | 4.329.910.000 |
| 07. Sept. 2022 | 11.559,38 | 11.819,07 | 11.555,08 | 11.791,90 | 11.791,90 | 4.445.640.000 |
| 06. Sept. 2022 | 11.643,03 | 11.679,43 | 11.471,50 | 11.544,91 | 11.544,91 | 4.622.940.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
