Deutsche Märkte schließen in 7 Stunden 9 Minuten

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11.085,25-32,28 (-0,29%)
Börsenschluss: 5:15PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202011.109,0011.153,2311.065,6311.085,2511.085,253.363.870.000
28. Sept. 202011.084,3811.120,7911.019,1411.117,5311.117,533.562.900.000
25. Sept. 202010.680,4610.939,5510.639,9810.913,5610.913,563.767.230.000
24. Sept. 202010.551,0210.799,5510.520,2210.672,2710.672,274.080.730.000
23. Sept. 202010.950,8210.962,0310.612,9110.632,9910.632,994.074.600.000
22. Sept. 202010.873,3010.979,6510.737,5210.963,6410.963,643.492.020.000
21. Sept. 202010.610,1410.782,7410.519,4910.778,8010.778,803.885.200.000
18. Sept. 202010.973,4510.977,6810.639,9510.793,2810.793,285.745.690.000
17. Sept. 202010.796,0510.974,4510.783,8110.910,2810.910,283.726.750.000
16. Sept. 202011.222,0811.245,4211.046,4311.050,4711.050,473.661.710.000
15. Sept. 202011.193,9611.244,4611.127,9811.190,3211.190,323.772.820.000
14. Sept. 202011.010,1411.118,2910.982,2611.056,6511.056,653.716.820.000
11. Sept. 202011.010,0711.033,0410.728,0310.853,5510.853,553.609.190.000
10. Sept. 202011.235,5311.299,5310.875,0210.919,5910.919,593.814.100.000
09. Sept. 202011.064,7611.217,6910.970,4511.141,5611.141,563.531.780.000
08. Sept. 202010.900,7011.131,5010.837,2010.847,6910.847,693.872.230.000
04. Sept. 202011.396,2411.531,1810.875,8711.313,1311.313,134.269.190.000
03. Sept. 202011.861,9011.894,4011.361,3611.458,1011.458,104.437.500.000
02. Sept. 202012.047,2612.074,0611.836,1812.056,4412.056,443.966.140.000
01. Sept. 202011.850,9611.945,7211.794,7811.939,6711.939,673.480.780.000
31. Aug. 202011.718,8111.829,8411.697,4211.775,4611.775,463.596.980.000
28. Aug. 202011.689,2811.708,7711.634,7711.695,6311.695,632.997.810.000
27. Aug. 202011.688,1911.730,0111.551,0111.625,3411.625,343.535.800.000
26. Aug. 202011.516,6211.672,0511.507,4611.665,0611.665,063.441.550.000
25. Aug. 202011.370,2311.468,2611.343,0411.466,4711.466,473.454.500.000
24. Aug. 202011.449,2511.462,0511.297,5311.379,7211.379,723.885.880.000
21. Aug. 202011.258,4411.326,2111.245,4411.311,8011.311,803.905.670.000
20. Aug. 202011.096,4011.283,6211.090,0311.264,9511.264,954.170.980.000
19. Aug. 202011.214,8011.257,4211.132,1011.146,4611.146,463.467.890.000
18. Aug. 202011.170,7511.230,6211.103,8311.210,8411.210,843.199.470.000
17. Aug. 202011.083,2511.144,5311.080,3011.129,7311.129,733.193.160.000
14. Aug. 202011.042,2411.058,4410.972,0611.019,3011.019,303.491.320.000
13. Aug. 202011.026,8611.124,8511.007,5011.042,5011.042,503.444.140.000
12. Aug. 202010.878,1211.036,7210.877,1611.012,2411.012,243.716.840.000
11. Aug. 202010.942,6610.989,4210.762,7110.782,8210.782,824.303.980.000
10. Aug. 202011.033,7311.040,2410.849,4610.968,3610.968,364.018.530.000
07. Aug. 202011.072,5311.126,0410.920,3711.010,9811.010,984.230.720.000
06. Aug. 202010.989,9811.121,1910.963,4111.108,0711.108,074.086.290.000
05. Aug. 202010.967,8711.002,1110.943,7210.998,4010.998,404.119.550.000
04. Aug. 202010.897,8910.941,9110.852,9010.941,1710.941,173.973.570.000
03. Aug. 202010.848,6410.927,5610.831,1510.902,8010.902,804.173.600.000
31. Juli 202010.741,4710.747,8010.557,7010.745,2710.745,274.418.390.000
30. Juli 202010.450,1210.609,5910.412,0910.587,8110.587,814.135.200.000
29. Juli 202010.474,7010.567,9110.464,0010.542,9410.542,943.970.900.000
28. Juli 202010.509,2010.523,6410.397,8710.402,0910.402,093.869.230.000
27. Juli 202010.421,7010.546,4410.399,8610.536,2710.536,274.209.900.000
24. Juli 202010.294,4110.418,7510.217,3110.363,1810.363,184.205.330.000
23. Juli 202010.689,5010.728,1210.407,8710.461,4210.461,424.469.470.000
22. Juli 202010.687,5810.745,3210.627,4510.706,1310.706,134.074.020.000
21. Juli 202010.837,8810.839,9310.650,4610.680,3610.680,365.311.750.000
20. Juli 202010.526,0210.783,8010.488,0410.767,0910.767,094.274.340.000
17. Juli 202010.500,5210.532,6210.421,2110.503,1910.503,194.334.280.000
16. Juli 202010.443,8710.499,7910.364,3910.473,8310.473,834.237.290.000
15. Juli 202010.576,7210.604,6710.420,5410.550,4910.550,494.610.540.000
14. Juli 202010.310,2510.497,8310.182,4610.488,5810.488,584.419.480.000
13. Juli 202010.729,9210.824,7810.368,0410.390,8410.390,844.822.050.000
10. Juli 202010.545,9110.622,3510.447,0110.617,4410.617,443.509.810.000
09. Juli 202010.563,7210.578,1010.379,9110.547,7510.547,753.992.920.000
08. Juli 202010.409,3510.494,6310.350,9610.492,5010.492,503.999.180.000
07. Juli 202010.412,4610.518,9810.337,9810.343,8910.343,894.314.110.000
06. Juli 202010.360,3810.462,0510.354,9810.433,6510.433,654.529.480.000
02. Juli 202010.268,6710.310,3610.194,0610.207,6310.207,634.017.530.000
01. Juli 202010.063,6710.197,1910.048,0410.154,6310.154,634.595.970.000
30. Juni 20209.875,2910.085,599.863,6710.058,7710.058,774.474.000.000
29. Juni 20209.771,729.877,349.663,619.874,159.874,154.306.120.000
26. Juni 20209.995,1210.000,679.749,079.757,229.757,227.279.230.000
25. Juni 20209.899,3610.023,289.810,4710.017,0010.017,004.709.620.000
24. Juni 202010.092,9210.137,509.842,229.909,179.909,175.549.440.000
23. Juni 202010.130,8310.221,8510.112,4410.131,3710.131,375.712.450.000
22. Juni 20209.945,4910.059,619.916,6010.056,4810.056,484.468.000.000
19. Juni 202010.042,1310.053,919.872,949.946,129.946,126.068.130.000
18. Juni 20209.892,489.959,209.885,669.943,059.943,054.294.740.000
17. Juni 20209.943,319.991,219.891,819.910,539.910,534.249.680.000
16. Juni 20209.949,789.963,639.748,389.895,879.895,874.639.860.000
15. Juni 20209.426,909.756,079.403,009.726,029.726,024.440.650.000
12. Juni 20209.715,879.768,649.413,629.588,819.588,814.366.190.000
11. Juni 20209.791,249.868,089.491,319.492,739.492,735.271.000.000
10. Juni 202010.012,3210.086,899.962,5810.020,3510.020,355.128.400.000
09. Juni 20209.867,1910.002,509.863,279.953,759.953,755.281.860.000
08. Juni 20209.823,449.927,139.780,619.924,759.924,756.143.120.000
05. Juni 20209.703,549.845,699.685,359.814,089.814,086.572.850.000
04. Juni 20209.649,659.716,149.560,419.615,819.615,816.074.320.000
03. Juni 20209.651,869.707,789.627,179.682,919.682,914.638.380.000
02. Juni 20209.566,539.611,229.472,089.608,389.608,383.962.460.000
01. Juni 20209.471,429.571,289.462,329.552,059.552,053.824.770.000
29. Mai 20209.382,359.505,559.324,739.489,879.489,87423.570.000
28. Mai 20209.392,999.523,649.345,289.368,999.368,994.064.220.000
27. Mai 20209.346,129.414,629.144,289.412,369.412,364.462.450.000
26. Mai 20209.501,219.501,219.333,169.340,229.340,224.432.310.000
22. Mai 20209.278,559.328,289.239,419.324,599.324,593.641.830.000
21. Mai 20209.375,199.405,259.254,859.284,889.284,883.725.950.000
20. Mai 20209.305,629.392,829.304,209.375,789.375,784.292.470.000
19. Mai 20209.227,469.317,259.183,259.185,109.185,104.144.770.000
18. Mai 20209.177,159.267,229.154,359.234,839.234,834.318.310.000
15. Mai 20208.839,999.018,408.821,389.014,569.014,564.221.500.000
14. Mai 20208.788,048.945,718.705,258.943,728.943,723.945.080.000
13. Mai 20209.006,059.074,168.752,688.863,178.863,174.244.110.000
12. Mai 20209.225,159.250,969.000,079.002,559.002,554.315.070.000
11. Mai 20209.054,919.241,929.053,179.192,349.192,343.898.690.000
08. Mai 20209.056,899.125,989.018,219.121,329.121,323.777.340.000
*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