^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Nov. 20198.578,028.589,768.536,738.578,778.578,771.320.873.298
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
26. Aug. 20197.829,587.856,047.789,057.853,747.853,741.688.860.000
23. Aug. 20197.943,658.005,347.730,777.751,777.751,772.207.070.000
22. Aug. 20198.038,798.048,587.937,127.991,397.991,391.777.630.000
21. Aug. 20198.017,078.036,947.998,508.020,218.020,211.716.370.000
20. Aug. 20197.989,368.010,587.948,097.948,567.948,561.747.580.000
19. Aug. 20198.006,188.026,757.895,998.002,818.002,811.934.980.000
16. Aug. 20197.828,357.907,527.828,357.895,997.895,991.995.130.000
15. Aug. 20197.790,207.805,937.716,557.766,627.766,622.182.590.000
14. Aug. 20197.877,337.900,287.762,877.773,947.773,942.522.870.000
13. Aug. 20197.852,378.065,247.851,588.016,368.016,362.346.980.000
12. Aug. 20197.907,497.924,997.833,797.863,417.863,412.056.360.000
09. Aug. 20197.997,198.020,567.910,357.959,147.959,142.224.330.000
08. Aug. 20197.921,598.041,127.896,158.039,168.039,162.415.670.000
07. Aug. 20197.747,277.881,387.702,427.862,837.862,832.453.230.000
06. Aug. 20197.804,517.845,017.739,577.833,277.833,272.201.610.000
05. Aug. 20197.823,337.836,457.662,907.726,047.726,042.636.740.000
02. Aug. 20198.056,428.068,807.953,678.004,078.004,072.252.550.000
01. Aug. 20198.190,568.311,048.080,528.111,128.111,122.792.650.000
31. Juli 20198.290,808.299,838.110,028.175,428.175,422.667.060.000
30. Juli 20198.231,778.295,468.228,028.273,618.273,611.884.300.000
29. Juli 20198.325,108.325,288.247,378.293,338.293,331.874.780.000
26. Juli 20198.294,308.339,648.291,128.330,218.330,211.954.350.000
25. Juli 20198.294,688.295,958.233,408.238,548.238,542.023.130.000
24. Juli 20198.227,368.321,818.226,508.321,508.321,501.947.550.000
23. Juli 20198.242,508.251,838.193,898.251,408.251,401.832.220.000
22. Juli 20198.171,998.218,428.171,548.204,148.204,141.845.770.000
19. Juli 20198.241,348.245,788.144,638.146,498.146,491.878.730.000
18. Juli 20198.151,768.215,588.135,128.207,248.207,242.016.310.000
17. Juli 20198.224,008.230,678.184,668.185,218.185,211.846.960.000
16. Juli 20198.251,668.259,758.204,238.222,808.222,801.933.960.000
15. Juli 20198.263,188.264,788.236,278.258,198.258,191.783.980.000
12. Juli 20198.209,208.245,668.201,528.244,148.244,141.824.870.000
11. Juli 20198.219,288.226,188.171,638.196,048.196,041.966.970.000
10. Juli 20198.183,198.228,608.160,568.202,538.202,532.060.510.000
09. Juli 20198.061,418.146,988.061,328.141,738.141,731.866.770.000
08. Juli 20198.112,918.161,798.078,398.098,388.098,38177.320.000
05. Juli 20198.123,288.171,978.093,668.161,798.161,79149.410.000
03. Juli 20198.129,578.170,238.122,348.170,238.170,231.548.190.000
02. Juli 20198.086,658.109,378.063,118.109,098.109,091.946.320.000
01. Juli 20198.145,858.150,458.059,298.091,168.091,162.208.900.000
*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