Deutsche Märkte schließen in 7 Stunden 38 Minuten

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
11.497,39-52,29 (-0,45%)
Börsenschluss: 05:15PM EST
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202211.490,9911.577,6911.431,9611.497,3911.497,394.343.860.000
06. Dez. 202211.775,2011.790,9311.488,6011.549,6911.549,694.713.330.000
05. Dez. 202211.899,5411.957,3611.732,1511.786,8011.786,804.510.030.000
02. Dez. 202211.845,5312.027,6211.825,5311.994,2611.994,264.523.010.000
01. Dez. 202212.030,2412.115,3411.928,6612.041,8912.041,895.158.120.000
30. Nov. 202211.505,7412.031,3411.481,8912.030,0612.030,066.653.460.000
29. Nov. 202211.590,3011.613,3311.450,3411.503,4511.503,454.592.830.000
28. Nov. 202211.684,0711.764,8311.555,2611.587,7511.587,754.271.360.000
25. Nov. 202211.777,3311.803,9111.748,7911.756,0311.756,032.184.080.000
23. Nov. 202211.725,0811.866,4211.722,0111.838,7211.838,724.431.530.000
22. Nov. 202211.590,8311.731,7611.503,3411.724,8411.724,844.186.360.000
21. Nov. 202211.623,3511.664,9411.524,4411.553,4511.553,453.977.130.000
18. Nov. 202211.791,8511.794,6811.579,6411.677,0211.677,024.175.420.000
17. Nov. 202211.521,6411.737,6111.519,3811.676,8611.676,864.354.360.000
16. Nov. 202211.767,4211.796,9911.673,1411.699,0911.699,094.585.190.000
15. Nov. 202212.006,4512.024,9511.735,4011.871,1511.871,155.617.310.000
14. Nov. 202211.728,1111.863,8211.669,1011.700,9411.700,945.004.060.000
11. Nov. 202211.604,3611.840,0711.535,5611.817,0111.817,015.867.750.000
10. Nov. 202211.350,4211.612,2011.235,7411.605,9611.605,966.433.000.000
09. Nov. 202210.971,4311.012,6610.790,3510.797,5510.797,554.977.460.000
08. Nov. 202211.039,5811.191,9010.897,5311.059,5011.059,505.134.500.000
07. Nov. 202210.900,8311.001,1610.817,5910.977,0010.977,004.456.690.000
04. Nov. 202210.911,9810.934,6210.632,3910.857,0310.857,035.453.750.000
03. Nov. 202210.769,4310.852,1810.680,8310.690,6010.690,605.102.190.000
02. Nov. 202211.300,2711.410,9110.903,4810.906,3410.906,345.436.420.000
01. Nov. 202211.571,5311.574,3911.278,2811.288,9511.288,954.677.520.000
31. Okt. 202211.465,2111.482,9911.331,2611.405,5711.405,574.753.740.000
28. Okt. 202211.176,9911.563,1611.176,9911.546,2111.546,214.731.940.000
27. Okt. 202211.387,7111.417,0411.179,9011.191,6311.191,634.773.520.000
26. Okt. 202211.409,7911.657,0611.388,3411.405,9011.405,905.224.440.000
25. Okt. 202211.482,8711.681,8511.480,4111.669,9911.669,995.141.760.000
24. Okt. 202211.321,1111.468,1811.166,4911.430,2611.430,264.808.710.000
21. Okt. 202210.998,1711.327,7710.962,0111.310,3311.310,334.706.440.000
20. Okt. 202211.081,2211.279,8111.001,2811.046,7111.046,714.628.010.000
19. Okt. 202211.081,8211.231,4611.008,1111.103,3811.103,384.955.090.000
18. Okt. 202211.368,7611.374,3811.035,8011.147,7411.147,745.047.360.000
17. Okt. 202210.967,2511.090,8710.959,7411.062,5311.062,534.439.190.000
14. Okt. 202211.130,0811.152,8910.677,4810.692,0610.692,064.393.000.000
13. Okt. 202210.481,5811.087,6610.440,6411.033,5811.033,585.300.080.000
12. Okt. 202210.810,3010.886,4910.754,8510.785,6210.785,624.091.030.000
11. Okt. 202210.865,3210.981,9110.716,3310.791,3510.791,354.738.840.000
10. Okt. 202211.048,5111.063,2110.824,2510.926,9710.926,973.989.640.000
07. Okt. 202211.272,4611.293,6510.991,6611.039,4711.039,474.634.190.000
06. Okt. 202211.556,4011.660,5511.472,8311.485,5011.485,504.423.320.000
05. Okt. 202211.429,4711.647,6211.312,5211.573,1811.573,184.091.860.000
04. Okt. 202211.477,8511.609,2511.462,3711.582,5411.582,545.004.780.000
03. Okt. 202211.059,1711.296,4310.985,0111.229,7311.229,734.415.440.000
30. Sept. 202211.123,1111.296,1610.966,9510.971,2210.971,224.649.710.000
29. Sept. 202211.334,5711.339,9111.038,9411.164,7811.164,784.516.630.000
28. Sept. 202211.258,7411.546,8711.210,8111.493,8311.493,834.556.100.000
27. Sept. 202211.411,3411.502,3811.175,2911.271,7511.271,754.445.050.000
26. Sept. 202211.283,1411.473,3611.235,7411.254,1111.254,114.697.730.000
23. Sept. 202211.398,7511.402,4111.169,6611.311,2411.311,245.134.350.000
22. Sept. 202211.574,3211.617,9911.448,8611.501,6511.501,654.916.470.000
21. Sept. 202211.892,7212.062,5211.636,2511.637,7911.637,794.471.000.000
20. Sept. 202211.855,8411.951,1311.761,6911.851,5411.851,544.028.100.000
19. Sept. 202211.753,6011.956,7911.752,4311.953,2711.953,274.168.670.000
16. Sept. 202211.775,9411.875,0911.710,2611.861,3811.861,387.451.840.000
15. Sept. 202212.034,4312.153,3411.867,8811.927,4911.927,494.805.910.000
14. Sept. 202212.092,0312.170,2512.016,4312.134,4012.134,404.861.530.000
13. Sept. 202212.364,8312.420,0112.004,4212.033,6212.033,625.188.380.000
12. Sept. 202212.649,2312.752,8312.639,7612.739,7212.739,724.146.680.000
09. Sept. 202212.424,1512.610,4312.424,1512.588,2912.588,294.401.590.000
08. Sept. 202212.139,5712.374,1312.120,2612.321,1912.321,194.329.910.000
07. Sept. 202212.038,1812.298,1212.026,9812.259,3912.259,394.445.640.000
06. Sept. 202212.106,5712.152,4211.928,8112.011,3112.011,314.622.940.000
02. Sept. 202212.392,4612.451,2812.035,5312.098,4412.098,444.257.410.000
01. Sept. 202212.158,8812.290,3312.012,9812.274,6212.274,624.792.890.000
31. Aug. 202212.448,0712.502,1512.268,0812.272,0312.272,034.952.010.000
30. Aug. 202212.562,4012.572,8812.240,8212.342,7012.342,704.681.520.000
29. Aug. 202212.488,4612.594,3412.440,4012.484,3212.484,324.209.850.000
26. Aug. 202213.129,9113.175,2512.603,4112.605,1712.605,174.530.000.000
25. Aug. 202212.984,7413.146,8412.951,6113.143,5813.143,584.323.470.000
24. Aug. 202212.876,2312.995,1412.843,5812.917,8612.917,863.917.170.000
23. Aug. 202212.885,2813.000,7112.852,7012.881,7912.881,793.836.180.000
22. Aug. 202213.056,3913.073,0712.859,8212.890,5412.890,544.270.980.000
19. Aug. 202213.370,2513.402,6113.210,8213.242,9013.242,904.628.170.000
18. Aug. 202213.474,2413.553,2813.405,7413.505,9913.505,994.724.350.000
17. Aug. 202213.499,2413.591,5813.389,8213.470,8613.470,865.229.520.000
16. Aug. 202213.617,6613.720,9113.508,4713.635,2113.635,215.028.410.000
15. Aug. 202213.529,6613.685,6513.524,5313.667,1813.667,184.476.040.000
12. Aug. 202213.384,6513.565,8713.341,6513.565,8713.565,874.782.610.000
11. Aug. 202213.471,0313.555,3813.271,3513.291,9913.291,995.815.960.000
10. Aug. 202213.330,6613.386,8513.220,0513.378,3213.378,325.196.210.000
09. Aug. 202213.064,2413.095,7012.945,6013.008,1713.008,175.307.340.000
08. Aug. 202213.227,0913.394,5413.103,8013.159,1613.159,165.238.600.000
05. Aug. 202213.107,4513.286,0213.070,3613.207,6913.207,694.911.300.000
04. Aug. 202213.253,7713.326,7213.170,4413.311,0413.311,045.451.470.000
03. Aug. 202212.983,5813.289,1912.974,8513.253,2613.253,265.667.990.000
02. Aug. 202212.853,0413.073,2712.809,0112.901,6012.901,604.792.140.000
01. Aug. 202212.877,0413.084,6112.833,1612.940,7812.940,784.396.390.000
29. Juli 202212.784,2012.986,6412.726,2512.947,9712.947,974.907.410.000
28. Juli 202212.580,6112.741,8312.433,5512.717,8712.717,874.924.950.000
27. Juli 202212.299,3412.660,7712.256,9412.601,4712.601,474.588.480.000
26. Juli 202212.248,2112.259,0112.051,2112.086,9012.086,904.349.760.000
25. Juli 202212.391,2112.415,5912.244,4012.328,4112.328,414.346.520.000
22. Juli 202212.575,7612.662,8612.322,8212.396,4712.396,474.721.880.000
21. Juli 202212.466,1312.620,5012.351,4212.619,4112.619,414.680.930.000
20. Juli 202212.269,0712.488,3912.232,2012.439,6812.439,685.467.080.000
19. Juli 202212.046,6912.258,3711.967,9212.249,4212.249,425.302.740.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...