^IXIC - NASDAQ Composite

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Apr. 20207.660,177.938,337.617,797.913,247.913,243.426.699.427
03. Apr. 20207.477,277.518,727.288,117.373,087.373,083.279.100.000
02. Apr. 20207.317,457.501,707.307,957.487,317.487,313.608.190.000
01. Apr. 20207.459,507.566,377.301,987.360,587.360,583.685.510.000
31. März 20207.740,067.880,317.642,867.700,107.700,104.059.700.000
30. März 20207.583,467.784,357.539,977.774,157.774,153.846.900.000
27. März 20207.554,257.716,247.491,147.502,387.502,383.977.010.000
26. März 20207.462,217.809,837.462,217.797,547.797,543.999.850.000
25. März 20207.421,367.671,217.276,407.384,307.384,304.666.440.000
24. März 20207.196,157.418,377.169,867.417,867.417,864.417.380.000
23. März 20206.847,286.984,946.631,426.860,676.860,674.330.610.000
20. März 20207.248,077.354,446.854,676.879,526.879,525.239.940.000
19. März 20206.996,457.341,386.858,387.150,587.150,584.762.170.000
18. März 20206.902,327.182,836.686,366.989,846.989,844.890.820.000
17. März 20207.072,007.406,236.828,917.334,787.334,784.900.000.000
16. März 20207.392,737.422,206.882,866.904,596.904,594.594.360.000
13. März 20207.610,397.875,937.219,097.874,887.874,884.685.890.000
12. März 20207.398,587.712,337.194,677.201,807.201,805.066.530.000
11. März 20208.136,258.181,367.850,957.952,057.952,054.273.890.000
10. März 20208.219,768.347,407.930,438.344,258.344,254.431.930.000
09. März 20207.957,938.243,317.943,167.950,687.950,684.530.350.000
06. März 20208.469,028.612,368.375,138.575,628.575,624.279.850.000
05. März 20208.790,098.921,088.677,398.738,598.738,593.748.090.000
04. März 20208.834,109.019,968.757,669.018,099.018,093.602.870.000
03. März 20208.965,109.070,328.602,898.684,098.684,094.336.700.000
02. März 20208.667,148.952,818.543,358.952,178.952,174.232.760.000
28. Feb. 20208.269,748.591,828.264,168.567,378.567,375.301.170.000
27. Feb. 20208.744,038.904,118.562,058.566,488.566,484.536.080.000
26. Feb. 20209.011,559.148,328.927,808.980,788.980,783.567.830.000
25. Feb. 20209.301,209.315,268.940,498.965,618.965,613.583.400.000
24. Feb. 20209.188,449.322,889.166,019.221,289.221,283.177.000.000
21. Feb. 20209.708,019.715,959.542,339.576,599.576,592.743.010.000
20. Feb. 20209.799,209.820,869.636,949.750,979.750,972.735.610.000
19. Feb. 20209.782,819.838,379.777,109.817,189.817,182.462.530.000
18. Feb. 20209.679,049.747,689.675,809.732,749.732,742.273.460.000
14. Feb. 20209.728,909.746,369.693,059.731,189.731,182.222.240.000
13. Feb. 20209.657,049.748,329.650,029.711,979.711,972.239.270.000
12. Feb. 20209.688,609.728,779.666,699.725,969.725,962.355.000.000
11. Feb. 20209.680,899.714,749.617,219.638,949.638,942.423.670.000
10. Feb. 20209.493,639.628,669.493,639.628,399.628,392.179.310.000
07. Feb. 20209.526,649.570,099.496,539.520,519.520,512.238.670.000
06. Feb. 20209.540,989.575,669.505,689.572,159.572,152.267.300.000
05. Feb. 20209.574,109.574,949.454,939.508,689.508,682.462.470.000
04. Feb. 20209.398,399.485,389.374,059.467,979.467,972.445.420.000
03. Feb. 20209.190,729.299,859.188,559.273,409.273,402.420.510.000
31. Jan. 20209.324,339.324,809.123,229.150,949.150,942.685.840.000
30. Jan. 20209.211,159.303,009.185,189.298,939.298,932.333.500.000
29. Jan. 20209.318,269.329,129.249,049.275,169.275,162.223.480.000
28. Jan. 20209.201,829.288,879.182,339.269,689.269,682.157.830.000
27. Jan. 20209.092,469.185,459.088,049.139,319.139,312.583.330.000
24. Jan. 20209.446,219.451,439.273,239.314,919.314,912.611.710.000
23. Jan. 20209.377,729.409,209.334,139.402,489.402,482.460.050.000
22. Jan. 20209.413,619.439,299.375,139.383,779.383,772.449.390.000
21. Jan. 20209.361,079.397,589.350,209.370,819.370,812.684.540.000
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
*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