Deutsche Märkte öffnen in 15 Minuten

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
14.281,76+40,73 (+0,29%)
Börsenschluss: 05:15PM EST
Zeitraum:
29. Nov. 2022 - 29. Nov. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202314.224,6314.303,6614.195,7214.281,7614.281,764.474.400.000
27. Nov. 202314.239,3114.305,7114.205,2414.241,0214.241,024.205.880.000
24. Nov. 202314.238,0414.270,2814.214,1314.250,8514.250,852.541.840.000
22. Nov. 202314.283,8214.359,6114.226,6314.265,8614.265,863.855.240.000
21. Nov. 202314.217,2314.237,5014.146,3114.199,9814.199,984.128.600.000
20. Nov. 202314.134,7514.309,8014.134,2014.284,5314.284,534.561.810.000
17. Nov. 202314.101,4414.154,3214.063,9314.125,4814.125,484.408.640.000
16. Nov. 202314.066,8814.130,4514.033,7914.113,6714.113,674.545.180.000
15. Nov. 202314.147,2714.194,3614.060,7014.103,8414.103,845.063.830.000
14. Nov. 202314.015,3714.124,0614.003,1414.094,3814.094,385.332.490.000
13. Nov. 202313.745,9613.805,1113.687,7813.767,7413.767,744.349.590.000
10. Nov. 202313.571,1913.802,5313.556,3513.798,1113.798,114.722.140.000
09. Nov. 202313.693,7013.697,8213.506,0213.521,4513.521,455.313.970.000
08. Nov. 202313.660,2213.684,8713.573,5813.650,4113.650,414.685.550.000
07. Nov. 202313.555,7913.675,4613.516,5613.639,8613.639,864.354.460.000
06. Nov. 202313.514,0813.551,6213.435,9913.518,7813.518,784.345.850.000
03. Nov. 202313.362,8513.520,2813.344,7313.478,2813.478,284.918.750.000
02. Nov. 202313.230,4913.302,1813.177,6413.294,1913.294,194.962.950.000
01. Nov. 202312.887,0613.072,4212.875,2013.061,4713.061,474.545.120.000
31. Okt. 202312.786,6212.859,4012.697,0412.851,2412.851,244.315.630.000
30. Okt. 202312.750,4712.842,9612.691,5612.789,4812.789,484.149.320.000
27. Okt. 202312.718,6912.772,4312.600,5712.643,0112.643,014.172.100.000
26. Okt. 202312.768,9712.818,1412.543,8612.595,6112.595,614.894.900.000
25. Okt. 202313.039,8613.042,5212.804,3012.821,2212.821,224.599.850.000
24. Okt. 202313.084,9913.170,3913.022,8513.139,8713.139,874.604.720.000
23. Okt. 202312.930,8513.143,2212.848,8313.018,3313.018,334.669.060.000
20. Okt. 202313.157,7713.177,3512.977,4312.983,8112.983,814.622.840.000
19. Okt. 202313.354,8013.404,7313.157,3313.186,1813.186,185.014.790.000
18. Okt. 202313.439,6813.499,7413.275,3013.314,3013.314,304.617.140.000
17. Okt. 202313.419,8713.602,2513.364,7413.533,7513.533,754.417.640.000
16. Okt. 202313.453,8113.598,0513.447,1713.567,9813.567,984.308.690.000
13. Okt. 202313.613,5913.619,5413.361,8513.407,2313.407,234.251.550.000
12. Okt. 202313.672,4713.714,1413.491,5613.574,2213.574,224.858.620.000
11. Okt. 202313.619,2113.671,1113.549,2913.659,6813.659,684.160.440.000
10. Okt. 202313.505,8113.659,6313.491,8113.562,8413.562,844.301.350.000
09. Okt. 202313.326,2213.509,3013.277,4813.484,2413.484,243.835.930.000
06. Okt. 202313.127,6813.472,2713.099,0313.431,3413.431,344.309.420.000
05. Okt. 202313.228,1213.251,1813.087,5713.219,8313.219,834.167.470.000
04. Okt. 202313.092,9213.258,7613.072,5113.236,0113.236,014.308.070.000
03. Okt. 202313.229,6813.280,0413.008,6013.059,4713.059,474.684.310.000
02. Okt. 202313.217,9813.364,0313.204,0813.307,7713.307,774.554.700.000
29. Sept. 202313.337,7113.382,9813.177,0913.219,3213.219,325.138.500.000
28. Sept. 202313.043,3713.270,9713.025,1113.201,2813.201,284.648.390.000
27. Sept. 202313.115,3613.156,3712.963,1613.092,8513.092,854.841.410.000
26. Sept. 202313.180,9613.199,1313.033,4013.063,6113.063,614.693.540.000
25. Sept. 202313.172,5413.277,8313.132,0013.271,3213.271,324.100.290.000
22. Sept. 202313.287,1713.353,2213.200,6413.211,8113.211,814.302.700.000
21. Sept. 202313.328,0613.362,2313.222,5613.223,9813.223,985.014.890.000
20. Sept. 202313.710,2613.727,8113.467,2813.469,1313.469,134.782.440.000
19. Sept. 202313.649,4413.705,1513.578,8713.678,1913.678,194.453.460.000
18. Sept. 202313.669,9613.751,2813.663,4613.710,2413.710,244.855.880.000
15. Sept. 202313.889,2013.895,7513.684,2413.708,3313.708,338.162.210.000
14. Sept. 202313.889,7613.957,5713.810,6613.926,0513.926,054.649.010.000
13. Sept. 202313.773,6713.868,5713.733,8213.813,5913.813,594.840.310.000
12. Sept. 202313.858,9413.913,6013.763,6913.773,6113.773,614.595.490.000
11. Sept. 202313.884,0313.937,4713.805,1313.917,8913.917,894.538.870.000
08. Sept. 202313.754,7113.843,3713.733,1813.761,5313.761,534.160.360.000
07. Sept. 202313.675,1113.774,6313.642,4713.748,8313.748,834.320.830.000
06. Sept. 202313.988,8114.001,9513.802,4213.872,4713.872,474.215.320.000
05. Sept. 202313.994,5414.060,8513.945,6514.020,9514.020,954.379.790.000
01. Sept. 202314.129,9614.149,6213.982,4214.031,8114.031,814.033.960.000
31. Aug. 202314.041,5414.114,6714.010,4814.034,9714.034,974.568.610.000
30. Aug. 202313.961,7714.050,8213.924,2014.019,3114.019,314.364.600.000
29. Aug. 202313.687,2313.959,8113.677,0613.943,7613.943,764.748.180.000
28. Aug. 202313.695,3613.735,9813.626,6413.705,1313.705,133.666.680.000
25. Aug. 202313.514,3713.633,4213.376,3513.590,6513.590,653.970.060.000
24. Aug. 202313.834,3113.834,6913.462,8413.463,9713.463,974.383.820.000
23. Aug. 202313.532,4313.757,0013.532,4313.721,0313.721,034.127.850.000
22. Aug. 202313.593,9513.598,7713.484,3813.505,8713.505,874.282.430.000
21. Aug. 202313.347,2613.516,8613.325,5913.497,5913.497,594.363.070.000
18. Aug. 202313.190,0213.335,8713.161,7613.290,7813.290,784.801.910.000
17. Aug. 202313.527,3013.535,0913.303,4513.316,9313.316,935.280.180.000
16. Aug. 202313.593,1713.644,3213.473,0313.474,6313.474,636.243.760.000
15. Aug. 202313.760,4813.774,9813.611,9413.631,0513.631,054.473.320.000
14. Aug. 202313.599,0013.789,1613.582,4913.788,3313.788,334.272.020.000
11. Aug. 202313.633,6513.720,3313.609,9813.644,8513.644,854.638.880.000
10. Aug. 202313.818,2513.947,1613.686,5113.737,9913.737,995.299.080.000
09. Aug. 202313.897,6113.898,5413.698,3913.722,0213.722,025.591.360.000
08. Aug. 202313.875,4513.899,7413.769,3413.884,3213.884,325.284.550.000
07. Aug. 202313.972,4513.997,1513.864,9213.994,4013.994,404.892.330.000
04. Aug. 202314.025,9614.119,2213.897,9313.909,2413.909,245.349.450.000
03. Aug. 202313.899,7614.032,2813.881,3513.959,7213.959,726.036.970.000
02. Aug. 202314.132,7314.133,8513.914,8113.973,4513.973,455.481.960.000
01. Aug. 202314.274,9314.309,2114.215,6414.283,9114.283,914.633.770.000
31. Juli 202314.337,9014.370,9114.292,7514.346,0214.346,024.934.440.000
28. Juli 202314.199,8314.344,3514.188,1014.316,6614.316,664.453.520.000
27. Juli 202314.319,1614.360,2014.006,9314.050,1114.050,115.115.840.000
26. Juli 202314.123,5214.187,3514.041,9514.127,2814.127,284.322.000.000
25. Juli 202314.093,2414.201,9114.092,5214.144,5614.144,563.812.470.000
24. Juli 202314.081,6314.110,1513.997,1314.058,8714.058,874.083.070.000
21. Juli 202314.148,1814.179,0114.020,4514.032,8114.032,815.254.180.000
20. Juli 202314.273,2914.309,9214.030,6214.063,3114.063,315.128.020.000
19. Juli 202314.398,5314.446,5514.317,0914.358,0214.358,025.112.420.000
18. Juli 202314.212,2514.396,6914.176,1114.353,6414.353,644.824.070.000
17. Juli 202314.149,9214.274,4114.138,0114.244,9514.244,954.593.160.000
14. Juli 202314.166,6614.232,1114.081,9614.113,7014.113,705.366.890.000
13. Juli 202314.021,1514.163,8014.012,2414.138,5714.138,575.183.560.000
12. Juli 202313.915,6413.963,4513.842,1313.918,9613.918,965.230.620.000
11. Juli 202313.709,8113.774,8313.643,3213.760,7013.760,704.840.950.000
10. Juli 202313.645,3713.692,4113.584,8713.685,4813.685,485.275.390.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...