^IXIC - NASDAQ Composite
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Juni 2023 | 13.113,27 | 13.248,60 | 13.101,18 | 13.238,52 | 13.238,52 | 4.280.160.000 |
| 07. Juni 2023 | 13.295,26 | 13.361,90 | 13.089,48 | 13.104,90 | 13.104,90 | 5.270.600.000 |
| 06. Juni 2023 | 13.199,59 | 13.306,21 | 13.165,65 | 13.276,42 | 13.276,42 | 4.810.910.000 |
| 05. Juni 2023 | 13.238,48 | 13.330,65 | 13.194,95 | 13.229,43 | 13.229,43 | 4.344.280.000 |
| 02. Juni 2023 | 13.190,48 | 13.256,21 | 13.125,86 | 13.240,77 | 13.240,77 | 4.426.760.000 |
| 01. Juni 2023 | 12.944,46 | 13.141,83 | 12.903,63 | 13.100,98 | 13.100,98 | 4.610.310.000 |
| 31. Mai 2023 | 12.968,38 | 13.029,08 | 12.889,37 | 12.935,29 | 12.935,29 | 5.905.760.000 |
| 30. Mai 2023 | 13.109,10 | 13.154,29 | 12.968,12 | 13.017,43 | 13.017,43 | 4.843.470.000 |
| 26. Mai 2023 | 12.736,42 | 13.001,91 | 12.729,74 | 12.975,69 | 12.975,69 | 4.434.070.000 |
| 25. Mai 2023 | 12.706,44 | 12.736,92 | 12.604,89 | 12.698,09 | 12.698,09 | 4.651.640.000 |
| 24. Mai 2023 | 12.481,89 | 12.529,63 | 12.415,85 | 12.484,16 | 12.484,16 | 4.088.270.000 |
| 23. Mai 2023 | 12.652,88 | 12.709,74 | 12.554,43 | 12.560,25 | 12.560,25 | 4.347.440.000 |
| 22. Mai 2023 | 12.664,44 | 12.756,23 | 12.655,26 | 12.720,78 | 12.720,78 | 4.278.920.000 |
| 19. Mai 2023 | 12.709,46 | 12.731,73 | 12.624,06 | 12.657,90 | 12.657,90 | 3.935.780.000 |
| 18. Mai 2023 | 12.513,87 | 12.698,50 | 12.512,26 | 12.688,84 | 12.688,84 | 4.532.890.000 |
| 17. Mai 2023 | 12.388,58 | 12.514,07 | 12.335,02 | 12.500,57 | 12.500,57 | 4.501.820.000 |
| 16. Mai 2023 | 12.327,05 | 12.403,81 | 12.324,52 | 12.343,05 | 12.343,05 | 4.067.510.000 |
| 15. Mai 2023 | 12.301,17 | 12.376,40 | 12.263,35 | 12.365,21 | 12.365,21 | 3.979.290.000 |
| 12. Mai 2023 | 12.350,52 | 12.364,65 | 12.209,58 | 12.284,74 | 12.284,74 | 4.170.000.000 |
| 11. Mai 2023 | 12.321,26 | 12.347,38 | 12.255,44 | 12.328,51 | 12.328,51 | 4.489.490.000 |
| 10. Mai 2023 | 12.286,66 | 12.337,69 | 12.180,86 | 12.306,44 | 12.306,44 | 4.948.260.000 |
| 09. Mai 2023 | 12.195,78 | 12.216,13 | 12.174,06 | 12.179,55 | 12.179,55 | 4.126.780.000 |
| 08. Mai 2023 | 12.231,68 | 12.264,99 | 12.178,26 | 12.256,92 | 12.256,92 | 4.216.360.000 |
| 05. Mai 2023 | 12.073,03 | 12.264,83 | 12.065,72 | 12.235,41 | 12.235,41 | 4.574.790.000 |
| 04. Mai 2023 | 11.997,34 | 12.033,15 | 11.925,37 | 11.966,40 | 11.966,40 | 4.745.780.000 |
| 03. Mai 2023 | 12.097,04 | 12.212,55 | 12.022,46 | 12.025,33 | 12.025,33 | 5.782.160.000 |
| 02. Mai 2023 | 12.198,02 | 12.206,58 | 12.015,23 | 12.080,51 | 12.080,51 | 5.501.410.000 |
| 01. Mai 2023 | 12.210,05 | 12.261,32 | 12.181,08 | 12.212,60 | 12.212,60 | 5.168.430.000 |
| 28. Apr. 2023 | 12.117,54 | 12.227,72 | 12.082,57 | 12.226,58 | 12.226,58 | 5.331.380.000 |
| 27. Apr. 2023 | 11.972,15 | 12.154,01 | 11.950,92 | 12.142,24 | 12.142,24 | 5.253.710.000 |
| 26. Apr. 2023 | 11.913,23 | 11.967,99 | 11.833,07 | 11.854,35 | 11.854,35 | 5.281.970.000 |
| 25. Apr. 2023 | 11.968,81 | 11.990,46 | 11.798,77 | 11.799,16 | 11.799,16 | 4.806.020.000 |
| 24. Apr. 2023 | 12.053,47 | 12.103,58 | 11.960,30 | 12.037,20 | 12.037,20 | 4.854.050.000 |
| 21. Apr. 2023 | 12.046,03 | 12.097,15 | 11.986,82 | 12.072,46 | 12.072,46 | 4.868.050.000 |
| 20. Apr. 2023 | 12.039,08 | 12.155,96 | 12.011,95 | 12.059,56 | 12.059,56 | 4.590.530.000 |
| 19. Apr. 2023 | 12.063,68 | 12.191,10 | 12.060,17 | 12.157,23 | 12.157,23 | 4.972.700.000 |
| 18. Apr. 2023 | 12.234,56 | 12.245,43 | 12.110,23 | 12.153,41 | 12.153,41 | 4.851.810.000 |
| 17. Apr. 2023 | 12.108,23 | 12.159,02 | 12.064,10 | 12.157,72 | 12.157,72 | 4.823.180.000 |
| 14. Apr. 2023 | 12.117,91 | 12.205,72 | 12.026,55 | 12.123,47 | 12.123,47 | 4.655.740.000 |
| 13. Apr. 2023 | 11.997,42 | 12.178,80 | 11.995,94 | 12.166,27 | 12.166,27 | 4.942.990.000 |
| 12. Apr. 2023 | 12.110,87 | 12.134,50 | 11.916,54 | 11.929,34 | 11.929,34 | 4.909.770.000 |
| 11. Apr. 2023 | 12.080,24 | 12.091,27 | 12.011,40 | 12.031,88 | 12.031,88 | 4.676.960.000 |
| 10. Apr. 2023 | 11.975,13 | 12.084,95 | 11.924,20 | 12.084,36 | 12.084,36 | 4.334.070.000 |
| 06. Apr. 2023 | 11.939,08 | 12.098,50 | 11.898,36 | 12.087,96 | 12.087,96 | 3.862.800.000 |
| 05. Apr. 2023 | 12.081,76 | 12.086,75 | 11.931,85 | 11.996,86 | 11.996,86 | 4.378.590.000 |
| 04. Apr. 2023 | 12.208,49 | 12.224,68 | 12.081,81 | 12.126,33 | 12.126,33 | 4.298.760.000 |
| 03. Apr. 2023 | 12.146,09 | 12.196,34 | 12.086,52 | 12.189,45 | 12.189,45 | 4.816.440.000 |
| 31. März 2023 | 12.031,54 | 12.227,93 | 12.030,44 | 12.221,91 | 12.221,91 | 5.521.150.000 |
| 30. März 2023 | 12.010,45 | 12.044,79 | 11.953,37 | 12.013,47 | 12.013,47 | 4.738.880.000 |
| 29. März 2023 | 11.855,59 | 11.941,60 | 11.823,35 | 11.926,24 | 11.926,24 | 4.493.540.000 |
| 28. März 2023 | 11.752,76 | 11.752,76 | 11.635,03 | 11.716,08 | 11.716,08 | 4.036.910.000 |
| 27. März 2023 | 11.868,54 | 11.903,21 | 11.739,05 | 11.768,84 | 11.768,84 | 4.330.320.000 |
| 24. März 2023 | 11.747,62 | 11.826,23 | 11.670,67 | 11.823,96 | 11.823,96 | 4.363.650.000 |
| 23. März 2023 | 11.811,32 | 11.962,69 | 11.684,52 | 11.787,40 | 11.787,40 | 4.917.460.000 |
| 22. März 2023 | 11.857,50 | 12.013,99 | 11.666,85 | 11.669,96 | 11.669,96 | 4.981.590.000 |
| 21. März 2023 | 11.764,79 | 11.879,16 | 11.724,91 | 11.860,11 | 11.860,11 | 4.829.870.000 |
| 20. März 2023 | 11.614,39 | 11.695,55 | 11.550,69 | 11.675,54 | 11.675,54 | 4.970.630.000 |
| 17. März 2023 | 11.696,34 | 11.773,11 | 11.562,63 | 11.630,51 | 11.630,51 | 7.903.090.000 |
| 16. März 2023 | 11.384,87 | 11.733,80 | 11.365,49 | 11.717,28 | 11.717,28 | 5.498.920.000 |
| 15. März 2023 | 11.291,17 | 11.447,90 | 11.238,44 | 11.434,05 | 11.434,05 | 5.912.430.000 |
| 14. März 2023 | 11.357,73 | 11.467,02 | 11.284,93 | 11.428,15 | 11.428,15 | 5.533.120.000 |
| 13. März 2023 | 11.041,46 | 11.326,73 | 10.982,80 | 11.188,84 | 11.188,84 | 6.201.490.000 |
| 10. März 2023 | 11.325,36 | 11.373,81 | 11.093,86 | 11.138,89 | 11.138,89 | 6.193.500.000 |
| 09. März 2023 | 11.578,31 | 11.667,12 | 11.319,98 | 11.338,35 | 11.338,35 | 5.061.790.000 |
| 08. März 2023 | 11.553,09 | 11.601,23 | 11.487,75 | 11.576,00 | 11.576,00 | 5.085.970.000 |
| 07. März 2023 | 11.670,98 | 11.705,96 | 11.512,03 | 11.530,33 | 11.530,33 | 5.422.820.000 |
| 06. März 2023 | 11.736,87 | 11.827,92 | 11.667,48 | 11.675,74 | 11.675,74 | 4.982.880.000 |
| 03. März 2023 | 11.524,65 | 11.699,63 | 11.514,74 | 11.689,01 | 11.689,01 | 5.102.210.000 |
| 02. März 2023 | 11.273,77 | 11.487,59 | 11.273,61 | 11.462,98 | 11.462,98 | 5.313.760.000 |
| 01. März 2023 | 11.447,58 | 11.479,00 | 11.349,87 | 11.379,48 | 11.379,48 | 4.927.530.000 |
| 28. Feb. 2023 | 11.451,05 | 11.548,23 | 11.435,39 | 11.455,54 | 11.455,54 | 5.340.950.000 |
| 27. Feb. 2023 | 11.517,19 | 11.565,23 | 11.444,60 | 11.466,98 | 11.466,98 | 4.494.000.000 |
| 24. Feb. 2023 | 11.404,18 | 11.434,36 | 11.334,47 | 11.394,94 | 11.394,94 | 4.432.650.000 |
| 23. Feb. 2023 | 11.636,93 | 11.638,98 | 11.432,58 | 11.590,40 | 11.590,40 | 4.714.580.000 |
| 22. Feb. 2023 | 11.517,20 | 11.582,52 | 11.445,17 | 11.507,07 | 11.507,07 | 4.671.270.000 |
| 21. Feb. 2023 | 11.640,37 | 11.684,14 | 11.491,18 | 11.492,30 | 11.492,30 | 5.002.540.000 |
| 17. Feb. 2023 | 11.777,50 | 11.803,22 | 11.673,21 | 11.787,27 | 11.787,27 | 4.925.230.000 |
| 16. Feb. 2023 | 11.896,31 | 12.040,34 | 11.853,36 | 11.855,83 | 11.855,83 | 5.159.410.000 |
| 15. Feb. 2023 | 11.905,12 | 12.071,29 | 11.876,82 | 12.070,59 | 12.070,59 | 5.056.640.000 |
| 14. Feb. 2023 | 11.808,20 | 11.999,85 | 11.760,56 | 11.960,15 | 11.960,15 | 5.032.430.000 |
| 13. Feb. 2023 | 11.759,09 | 11.910,92 | 11.719,73 | 11.891,79 | 11.891,79 | 4.752.880.000 |
| 10. Feb. 2023 | 11.714,60 | 11.775,80 | 11.630,54 | 11.718,12 | 11.718,12 | 4.885.030.000 |
| 09. Feb. 2023 | 12.069,10 | 12.070,96 | 11.745,11 | 11.789,58 | 11.789,58 | 5.536.290.000 |
| 08. Feb. 2023 | 12.069,12 | 12.096,39 | 11.890,09 | 11.910,52 | 11.910,52 | 5.052.870.000 |
| 07. Feb. 2023 | 11.891,25 | 12.150,22 | 11.836,78 | 12.113,79 | 12.113,79 | 5.720.240.000 |
| 06. Feb. 2023 | 11.904,41 | 11.973,41 | 11.843,49 | 11.887,45 | 11.887,45 | 5.538.350.000 |
| 03. Feb. 2023 | 11.946,86 | 12.231,31 | 11.946,86 | 12.006,95 | 12.006,95 | 5.954.490.000 |
| 02. Feb. 2023 | 12.065,15 | 12.269,55 | 12.024,14 | 12.200,82 | 12.200,82 | 7.038.210.000 |
| 01. Feb. 2023 | 11.573,14 | 11.904,02 | 11.500,33 | 11.816,32 | 11.816,32 | 6.336.040.000 |
| 31. Jan. 2023 | 11.398,58 | 11.586,01 | 11.398,37 | 11.584,55 | 11.584,55 | 5.695.150.000 |
| 30. Jan. 2023 | 11.512,34 | 11.553,31 | 11.388,54 | 11.393,81 | 11.393,81 | 5.122.320.000 |
| 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 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
