Deutsche Märkte öffnen in 5 Stunden 7 Minuten

NASDAQ Composite (^IXIC)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11.535,27+180,66 (+1,59%)
Börsenschluss: 05:15PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Mai 202211.396,3011.552,0711.304,5611.535,2711.535,273.942.641.000
20. Mai 202211.542,6711.552,2111.035,6911.354,6211.354,625.413.140.000
19. Mai 202211.364,4011.562,8211.313,3111.388,5011.388,505.136.920.000
18. Mai 202211.790,6811.826,2211.381,6911.418,1511.418,155.043.020.000
17. Mai 202211.905,5711.988,4311.754,2811.984,5211.984,525.068.930.000
16. Mai 202211.727,1411.804,5911.627,5311.662,7911.662,794.898.850.000
13. Mai 202211.555,9711.856,7111.510,2611.805,0011.805,005.868.610.000
12. Mai 202211.199,2511.547,3311.108,7611.370,9611.370,966.647.400.000
11. Mai 202211.645,5711.844,5111.339,1811.364,2411.364,246.120.860.000
10. Mai 202211.900,3411.944,9411.566,2811.737,6711.737,676.199.090.000
09. Mai 202211.923,0311.990,6111.574,9411.623,2511.623,255.911.380.000
06. Mai 202212.246,8312.358,4211.990,1512.144,6612.144,665.311.020.000
05. Mai 202212.787,5212.787,5212.183,5612.317,6912.317,695.269.260.000
04. Mai 202212.574,7312.985,0112.367,0212.964,8612.964,865.467.750.000
03. Mai 202212.511,4612.645,8312.460,9912.563,7612.563,764.522.940.000
02. Mai 202212.331,6912.542,5412.202,4112.536,0212.536,024.896.740.000
29. Apr. 202212.710,4212.861,8312.315,7412.334,6412.334,644.719.290.000
28. Apr. 202212.712,8612.948,5212.487,8612.871,5312.871,535.030.570.000
27. Apr. 202212.500,8812.703,7912.430,9012.488,9312.488,934.773.290.000
26. Apr. 202212.918,0412.918,0412.490,7412.490,7412.490,745.136.770.000
25. Apr. 202212.749,1713.011,4512.722,5913.004,8513.004,854.827.790.000
22. Apr. 202213.168,8013.212,6012.828,0212.839,2912.839,294.457.380.000
21. Apr. 202213.623,7013.710,7013.140,8313.174,6513.174,655.206.320.000
20. Apr. 202213.665,3813.678,5513.426,1313.453,0713.453,074.639.440.000
19. Apr. 202213.312,4413.643,9713.281,2213.619,6613.619,664.527.480.000
18. Apr. 202213.319,3913.414,2713.222,0313.332,3613.332,364.350.150.000
14. Apr. 202213.647,4313.662,9313.345,2213.351,0813.351,084.623.410.000
13. Apr. 202213.373,1213.679,4313.353,6613.643,5913.643,594.887.660.000
12. Apr. 202213.584,6913.685,9513.317,7413.371,5713.371,574.965.220.000
11. Apr. 202213.547,2913.585,0813.401,3913.411,9613.411,964.916.860.000
08. Apr. 202213.830,4713.866,0613.693,6913.711,0013.711,004.554.890.000
07. Apr. 202213.861,4913.978,2513.689,2313.897,3013.897,304.822.420.000
06. Apr. 202214.002,5814.032,8413.788,9013.888,8213.888,825.265.740.000
05. Apr. 202214.490,2614.500,2914.169,1214.204,1714.204,174.707.090.000
04. Apr. 202214.304,3514.534,3814.286,4514.532,5514.532,554.598.480.000
01. Apr. 202214.269,5314.306,9414.131,8114.261,5014.261,504.984.050.000
31. März 202214.444,7814.456,7414.217,7214.220,5214.220,525.427.030.000
30. März 202214.558,5914.609,2514.383,4514.442,2714.442,275.439.980.000
29. März 202214.500,3914.646,9014.419,4014.619,6414.619,646.031.870.000
28. März 202214.177,2114.356,0014.101,3414.354,9014.354,905.086.120.000
25. März 202214.194,7214.218,7614.010,7914.169,3014.169,305.553.860.000
24. März 202214.001,3214.193,5513.897,2014.191,8414.191,845.046.250.000
23. März 202213.990,3514.152,1413.921,6513.922,6013.922,604.995.470.000
22. März 202213.866,4314.141,0713.857,2914.108,8214.108,825.400.360.000
21. März 202213.860,3913.945,8113.682,5513.838,4613.838,465.636.000.000
18. März 202213.564,6313.899,2813.528,0613.893,8413.893,848.109.950.000
17. März 202213.360,7213.620,8013.317,1413.614,7813.614,785.575.030.000
16. März 202213.119,3713.440,1212.992,2013.436,5513.436,556.498.110.000
15. März 202212.685,2312.973,8812.616,5912.948,6212.948,625.414.590.000
14. März 202212.795,1212.918,0112.555,3512.581,2212.581,225.853.360.000
11. März 202213.229,7713.239,3512.830,3712.843,8112.843,815.250.230.000
10. März 202213.098,3513.163,5012.946,2813.129,9613.129,965.034.030.000
09. März 202213.113,7013.301,1613.039,7913.255,5513.255,555.377.120.000
08. März 202212.800,0413.159,4412.670,0812.795,5512.795,556.631.820.000
07. März 202213.328,3613.353,2812.828,0212.830,9612.830,966.163.580.000
04. März 202213.455,2313.486,7113.224,9813.313,4413.313,445.319.630.000
03. März 202213.837,5913.837,5913.472,6413.537,9413.537,945.058.590.000
02. März 202213.597,5313.796,5513.493,9113.752,0213.752,025.229.480.000
01. März 202213.716,7013.777,0413.441,3213.532,4613.532,466.094.490.000
28. Feb. 202213.570,8313.810,6413.549,9013.751,4013.751,405.894.130.000
25. Feb. 202213.485,2613.696,8613.358,2913.694,6213.694,624.614.110.000
24. Feb. 202212.587,8813.486,1112.587,8813.473,5913.473,596.131.410.000
23. Feb. 202213.511,7513.533,7813.032,1713.037,4913.037,494.614.090.000
22. Feb. 202213.424,3613.618,7213.249,6513.381,5213.381,524.830.920.000
18. Feb. 202213.735,4013.762,4013.465,5613.548,0713.548,074.475.010.000
17. Feb. 202214.004,1914.020,8213.704,7013.716,7213.716,724.259.890.000
16. Feb. 202214.038,9214.163,7313.931,9914.124,0914.124,094.224.060.000
15. Feb. 202213.997,1814.142,4913.976,2914.139,7614.139,764.393.050.000
14. Feb. 202213.768,9713.921,7113.664,7613.790,9213.790,924.301.470.000
11. Feb. 202214.213,6214.246,7013.733,1613.791,1513.791,155.222.590.000
10. Feb. 202214.228,6814.509,5614.118,2014.185,6414.185,645.191.050.000
09. Feb. 202214.368,1614.490,7214.330,8714.490,3714.490,374.713.210.000
08. Feb. 202213.984,4314.226,4813.934,7814.194,4514.194,454.277.150.000
07. Feb. 202214.118,7914.236,3113.974,1014.015,6714.015,674.253.020.000
04. Feb. 202213.958,4814.222,7613.850,3914.098,0114.098,014.104.120.000
03. Feb. 202214.045,8314.207,8913.851,7413.878,8213.878,824.306.490.000
02. Feb. 202214.494,4714.504,8214.264,6514.417,5514.417,554.647.630.000
01. Feb. 202214.277,4314.358,6914.070,7714.346,0014.346,004.650.460.000
31. Jan. 202213.812,1914.242,9013.767,7114.239,8814.239,885.111.460.000
28. Jan. 202213.436,7113.771,9113.236,5613.770,5713.770,574.955.960.000
27. Jan. 202213.710,9913.765,9113.322,6613.352,7813.352,785.155.970.000
26. Jan. 202213.871,7714.002,6513.392,1913.542,1213.542,125.734.390.000
25. Jan. 202213.610,8713.781,6213.414,1413.539,2913.539,294.981.070.000
24. Jan. 202213.481,5013.876,6113.094,6513.855,1313.855,136.982.960.000
21. Jan. 202214.046,2214.171,7213.764,2413.768,9213.768,925.845.830.000
20. Jan. 202214.462,8514.642,0314.140,7814.154,0214.154,025.078.450.000
19. Jan. 202214.582,2214.658,8914.331,6514.340,2614.340,264.639.990.000
18. Jan. 202214.681,8314.740,5414.482,9414.506,9014.506,905.027.990.000
14. Jan. 202214.708,0214.897,6814.689,4314.893,7514.893,754.345.780.000
13. Jan. 202215.245,0415.259,7114.782,2414.806,8114.806,814.283.070.000
12. Jan. 202215.263,1015.319,0315.117,2915.188,3915.188,394.321.180.000
11. Jan. 202214.919,2615.158,7114.837,6315.153,4515.153,454.378.660.000
10. Jan. 202214.751,7814.953,8514.530,2314.942,8314.942,835.303.230.000
07. Jan. 202215.095,7215.171,0214.877,6314.935,9014.935,904.229.270.000
06. Jan. 202215.024,1515.198,4514.914,8715.080,8615.080,864.774.740.000
05. Jan. 202215.547,1615.586,3015.095,1815.100,1715.100,175.011.990.000
04. Jan. 202215.852,1415.852,1415.512,4115.622,7215.622,725.109.270.000
03. Jan. 202215.732,5015.832,8015.644,0915.832,8015.832,804.412.130.000
31. Dez. 202115.722,9115.777,4315.643,9415.644,9715.644,973.379.850.000
30. Dez. 202115.758,9815.868,0915.729,1615.741,5615.741,563.732.730.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...