^NDX - NASDAQ 100

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 20197.724,177.819,347.719,097.810,717.810,712.075.070.000
22. Apr. 20197.658,377.715,337.653,897.713,497.713,491.776.060.000
18. Apr. 20197.688,937.694,187.647,407.689,727.689,722.089.360.000
17. Apr. 20197.705,327.715,077.659,857.680,727.680,722.290.690.000
16. Apr. 20197.651,197.670,407.631,647.654,737.654,732.095.330.000
15. Apr. 20197.630,607.636,807.578,547.629,127.629,121.816.920.000
12. Apr. 20197.624,157.630,527.596,567.628,157.628,151.955.290.000
11. Apr. 20197.621,407.621,407.580,717.594,897.594,891.956.840.000
10. Apr. 20197.581,397.613,417.573,287.611,497.611,491.998.280.000
09. Apr. 20197.571,887.596,757.555,627.568,497.568,492.067.570.000
08. Apr. 20197.565,067.602,087.536,427.599,747.599,742.069.190.000
05. Apr. 20197.564,277.581,907.554,917.578,847.578,842.148.730.000
04. Apr. 20197.542,167.571,137.496,307.540,577.540,572.094.200.000
03. Apr. 20197.538,177.589,697.520,407.544,977.544,972.487.210.000
02. Apr. 20197.473,517.507,057.461,517.499,647.499,642.110.100.000
01. Apr. 20197.450,817.481,847.422,447.478,427.478,422.198.050.000
29. März 20197.377,777.381,697.333,177.378,777.378,772.233.470.000
28. März 20197.325,067.346,047.277,697.320,477.320,471.902.060.000
27. März 20197.364,477.376,997.252,067.308,197.308,192.221.650.000
26. März 20197.378,237.417,267.314,387.351,157.351,152.068.900.000
25. März 20197.299,937.342,517.265,287.316,967.316,962.130.230.000
22. März 20197.458,447.482,357.323,527.326,067.326,062.490.730.000
21. März 20197.356,947.505,417.356,947.493,277.493,272.483.580.000
20. März 20197.348,997.422,757.318,427.380,757.380,752.424.400.000
19. März 20197.357,587.390,297.321,937.349,287.349,282.433.160.000
18. März 20197.311,637.348,697.293,857.326,287.326,282.274.490.000
15. März 20197.274,147.331,307.265,637.306,997.306,993.447.190.000
14. März 20197.257,317.267,947.240,967.243,017.243,012.176.510.000
13. März 20197.231,057.292,867.229,887.256,987.256,982.366.350.000
12. März 20197.176,237.219,417.166,957.201,287.201,2816.978.670.000
11. März 20197.050,057.166,937.049,567.164,027.164,022.216.950.000
08. März 20196.940,907.018,926.940,727.015,697.015,692.245.430.000
07. März 20197.089,637.097,917.001,817.026,887.026,882.440.840.000
06. März 20197.156,247.162,247.104,557.112,477.112,472.242.810.000
05. März 20197.156,667.178,307.120,697.156,797.156,792.142.610.000
04. März 20197.193,887.205,947.073,407.150,837.150,832.569.590.000
01. März 20197.152,087.159,967.101,077.151,577.151,572.463.190.000
28. Feb. 20197.093,207.125,927.081,927.097,537.097,532.647.080.000
27. Feb. 20197.095,757.125,787.045,417.117,007.117,002.423.360.000
26. Feb. 20197.098,977.144,657.087,147.123,227.123,222.257.710.000
25. Feb. 20197.144,347.161,737.111,787.115,437.115,432.363.140.000
22. Feb. 20197.055,207.094,297.050,017.090,637.090,632.417.680.000
21. Feb. 20197.047,087.063,077.001,807.035,167.035,162.119.080.000
20. Feb. 20197.070,247.096,157.027,377.062,347.062,342.181.760.000
19. Feb. 20197.033,377.089,107.032,787.066,617.066,612.120.790.000
15. Feb. 20197.066,387.073,997.022,307.055,187.055,182.257.750.000
14. Feb. 20196.986,517.047,886.969,697.022,427.022,422.103.370.000
13. Feb. 20197.038,327.062,587.009,737.015,887.015,882.093.800.000
12. Feb. 20196.960,557.021,766.948,337.014,677.014,672.124.330.000
11. Feb. 20196.941,266.958,336.893,806.909,186.909,181.897.800.000
08. Feb. 20196.843,336.914,566.836,706.913,136.913,132.086.260.000
07. Feb. 20196.934,336.954,776.854,356.904,986.904,982.295.080.000
06. Feb. 20197.023,897.034,946.969,836.997,626.997,622.167.130.000
05. Feb. 20196.969,377.029,776.967,947.023,527.023,522.265.520.000
04. Feb. 20196.876,566.960,976.872,606.959,966.959,962.099.470.000
01. Feb. 20196.872,736.921,956.857,316.875,526.875,522.383.430.000
31. Jan. 20196.840,936.936,346.837,926.906,846.906,842.918.710.000
30. Jan. 20196.708,566.826,926.688,336.807,916.807,912.544.050.000
29. Jan. 20196.695,716.701,476.613,426.632,796.632,792.089.690.000
28. Jan. 20196.691,846.697,536.644,316.697,096.697,092.435.480.000
25. Jan. 20196.755,676.800,976.733,326.787,376.787,372.440.840.000
24. Jan. 20196.680,346.710,736.656,526.702,556.702,552.400.290.000
23. Jan. 20196.689,086.712,866.584,506.658,766.658,762.274.420.000
22. Jan. 20196.736,656.738,576.603,566.646,816.646,812.380.950.000
18. Jan. 20196.771,526.816,236.727,946.784,616.784,612.451.240.000
17. Jan. 20196.646,196.747,286.637,106.718,456.718,452.128.840.000
16. Jan. 20196.677,386.720,416.665,056.668,566.668,562.149.580.000
15. Jan. 20196.571,156.674,536.567,326.669,646.669,642.038.090.000
14. Jan. 20196.536,376.566,876.512,646.541,046.541,041.942.210.000
11. Jan. 20196.579,896.604,566.562,046.601,406.601,402.066.500.000
10. Jan. 20196.551,056.625,116.517,546.620,946.620,942.179.080.000
09. Jan. 20196.576,546.631,066.549,446.600,696.600,692.422.590.000
08. Jan. 20196.555,916.574,736.457,006.551,856.551,852.378.290.000
07. Jan. 20196.434,556.521,446.412,986.488,256.488,252.507.550.000
04. Jan. 20196.250,056.445,206.234,596.422,676.422,672.579.550.000
03. Jan. 20196.274,766.292,686.139,406.147,136.147,132.607.290.000
02. Jan. 20196.198,686.394,746.198,686.360,876.360,872.261.800.000
31. Dez. 20186.354,846.365,396.273,946.329,966.329,962.098.560.000
28. Dez. 20186.326,626.388,366.233,696.285,276.285,272.199.090.000
27. Dez. 20186.168,606.291,996.043,456.288,306.288,302.415.870.000
26. Dez. 20185.969,086.263,825.921,866.262,776.262,772.557.940.000
24. Dez. 20185.994,086.075,175.895,125.899,355.899,351.647.270.000
21. Dez. 20186.293,056.308,316.013,986.046,566.046,564.534.120.000
20. Dez. 20186.312,726.380,976.161,856.243,196.243,193.258.090.000
19. Dez. 20186.480,316.575,396.284,726.342,976.342,972.899.950.000
18. Dez. 20186.503,126.551,046.434,606.491,526.491,522.585.400.000
17. Dez. 20186.571,006.621,636.399,556.448,396.448,392.665.240.000
14. Dez. 20186.679,916.710,416.585,316.594,966.594,962.200.510.000
13. Dez. 20186.805,706.833,786.724,046.767,976.767,972.143.520.000
12. Dez. 20186.800,556.867,666.761,786.763,966.763,962.412.300.000
11. Dez. 20186.782,416.788,476.650,836.704,246.704,242.246.060.000
10. Dez. 20186.603,366.710,396.534,336.682,746.682,742.367.560.000
07. Dez. 20186.806,636.849,386.594,546.613,286.613,282.475.160.000
06. Dez. 20186.652,136.840,506.630,826.838,856.838,8525.112.130.000
04. Dez. 20187.026,817.045,686.785,856.795,216.795,212.625.810.000
03. Dez. 20187.106,847.107,007.013,207.062,137.062,132.621.020.000
30. Nov. 20186.902,246.951,136.872,296.949,016.949,012.542.820.000
29. Nov. 20186.890,846.938,026.839,456.892,406.892,401.983.460.000
28. Nov. 20186.756,136.914,796.713,296.913,336.913,332.390.260.000
27. Nov. 20186.639,396.715,416.609,086.701,046.701,042.067.360.000
*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