Deutsche Märkte öffnen in 4 Stunden 45 Minuten

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
17.985,01+176,76 (+0,99%)
Börsenschluss: 05:15PM EDT
Zeitraum:
18. März 2023 - 18. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. März 202418.024,2418.124,3217.973,0917.985,0117.985,015.025.040.000
15. März 202417.926,9217.930,4717.764,9917.808,2517.808,258.261.950.000
14. März 202418.114,6918.142,9017.913,6318.014,8118.014,815.450.980.000
13. März 202418.151,7618.163,7418.030,4018.068,4718.068,474.839.000.000
12. März 202418.063,0218.228,3717.919,3318.219,1118.219,115.100.330.000
11. März 202417.959,6818.003,0517.873,3317.951,6917.951,694.917.620.000
08. März 202418.312,7918.416,7317.995,3818.018,4518.018,455.411.790.000
07. März 202418.161,7318.337,9518.101,4318.297,9918.297,995.072.790.000
06. März 202418.083,5118.142,8817.941,6418.017,5718.017,575.511.370.000
05. März 202418.088,7118.097,5017.804,5017.897,8717.897,876.356.800.000
04. März 202418.290,1018.313,4318.218,2518.226,4818.226,485.725.470.000
01. März 202418.069,2918.333,2618.064,4418.302,9118.302,915.457.910.000
29. Feb. 202417.991,6718.068,5217.866,2618.043,8518.043,856.265.340.000
28. Feb. 202417.895,0317.931,0117.840,3617.874,5017.874,505.581.690.000
27. Feb. 202417.962,5817.987,5417.871,0617.971,0517.971,055.423.020.000
26. Feb. 202417.970,2118.014,1117.926,6617.933,3317.933,335.417.630.000
23. Feb. 202418.052,5918.091,6217.902,7817.937,6117.937,615.077.910.000
22. Feb. 202417.857,7618.034,8017.808,2618.004,7018.004,705.653.930.000
21. Feb. 202417.412,7917.482,1317.319,4417.478,9117.478,914.845.740.000
20. Feb. 202417.591,1717.657,0817.399,4117.546,1017.546,105.595.700.000
16. Feb. 202417.853,5917.864,1617.663,4017.685,9817.685,985.223.800.000
15. Feb. 202417.815,3217.864,5917.722,3117.845,7217.845,726.049.100.000
14. Feb. 202417.728,9017.815,1817.619,9217.807,6317.807,635.092.660.000
13. Feb. 202417.519,8017.717,6717.478,2317.600,4217.600,425.599.860.000
12. Feb. 202417.942,2818.041,4517.859,6617.882,6617.882,665.458.490.000
09. Feb. 202417.820,9817.987,9017.798,8117.962,4117.962,415.797.260.000
08. Feb. 202417.757,6017.814,1217.728,5517.783,1717.783,175.675.850.000
07. Feb. 202417.674,5917.784,1717.637,7317.755,0717.755,074.567.580.000
06. Feb. 202417.664,4417.680,6217.475,4317.572,7317.572,734.759.640.000
05. Feb. 202417.634,6917.655,7717.469,6217.613,0417.613,044.831.020.000
02. Feb. 202417.415,9417.682,2917.378,3717.642,7317.642,734.800.690.000
01. Feb. 202417.216,9917.356,7617.175,8317.344,7117.344,715.046.920.000
31. Jan. 202417.269,9817.375,3217.128,7417.137,2417.137,245.875.610.000
30. Jan. 202417.556,4917.578,4617.443,7717.476,7117.476,714.719.240.000
29. Jan. 202417.438,0317.603,9517.414,6217.596,2717.596,274.979.310.000
26. Jan. 202417.432,8717.514,7617.395,5417.421,0117.421,014.510.530.000
25. Jan. 202417.589,2717.631,3417.430,3717.516,9917.516,995.281.570.000
24. Jan. 202417.562,3217.665,2617.481,9717.499,3017.499,304.983.210.000
23. Jan. 202417.346,9517.410,8617.286,0217.404,2117.404,215.207.680.000
22. Jan. 202417.403,6217.450,3017.309,8717.330,3817.330,385.456.240.000
19. Jan. 202417.060,1417.317,2117.041,8517.314,0017.314,005.604.950.000
18. Jan. 202416.894,3316.996,9816.818,1316.982,2916.982,295.587.440.000
17. Jan. 202416.705,5116.749,1116.561,4916.736,2816.736,285.181.740.000
16. Jan. 202416.775,1016.895,3316.726,5916.830,7116.830,716.386.180.000
12. Jan. 202416.855,0016.900,3716.776,9216.832,9216.832,924.958.940.000
11. Jan. 202416.852,1916.898,1616.618,8616.820,9016.820,905.044.690.000
10. Jan. 202416.702,5516.827,3716.654,7416.793,0516.793,054.404.590.000
09. Jan. 202416.531,9616.710,8816.513,7316.678,7016.678,705.068.410.000
08. Jan. 202416.354,2216.655,2316.349,3916.649,8716.649,876.337.770.000
05. Jan. 202416.281,7416.415,3916.249,1916.305,9816.305,985.232.820.000
04. Jan. 202416.290,7816.419,4416.276,4316.282,0116.282,015.289.220.000
03. Jan. 202416.413,2616.471,0816.352,1416.368,4916.368,495.449.950.000
02. Jan. 202416.667,3016.686,6016.453,1516.543,9416.543,945.791.170.000
29. Dez. 202316.902,4416.919,5116.757,8916.825,9316.825,935.441.060.000
28. Dez. 202316.963,5216.969,1716.891,3216.898,4716.898,475.090.570.000
27. Dez. 202316.896,1416.922,0116.859,5516.906,8016.906,807.480.170.000
26. Dez. 202316.816,7816.907,5116.813,5716.878,4616.878,466.120.600.000
22. Dez. 202316.799,0216.839,2516.703,5716.777,4016.777,404.796.600.000
21. Dez. 202316.719,6116.768,0216.621,5216.757,4116.757,415.465.640.000
20. Dez. 202316.763,6416.860,6816.552,0616.554,1616.554,166.294.700.000
19. Dez. 202316.734,2516.813,0116.733,3816.811,8516.811,855.757.180.000
18. Dez. 202316.631,1116.764,3216.629,2916.729,8016.729,805.866.080.000
15. Dez. 202316.587,0016.669,7716.557,0116.623,4516.623,458.377.630.000
14. Dez. 202316.603,5416.660,7116.419,2616.537,8316.537,838.033.170.000
13. Dez. 202316.392,1816.581,0416.357,2116.562,3716.562,376.732.040.000
12. Dez. 202316.209,6116.354,2516.175,4616.354,2516.354,254.950.100.000
11. Dez. 202316.069,6216.232,2616.061,8716.221,7316.221,735.607.820.000
08. Dez. 202315.952,8516.100,8615.937,5816.084,6916.084,695.430.840.000
07. Dez. 202315.888,2316.042,5115.875,4816.022,4916.022,495.694.310.000
06. Dez. 202315.990,2015.990,9415.776,9515.788,0515.788,055.167.030.000
05. Dez. 202315.763,6515.931,8415.760,5915.877,7115.877,716.179.120.000
04. Dez. 202315.837,1215.852,4515.695,5815.839,6715.839,676.270.020.000
01. Dez. 202315.892,5916.013,7515.834,9315.997,5815.997,585.607.000.000
30. Nov. 202315.987,6616.013,4815.825,6715.947,8715.947,875.678.070.000
29. Nov. 202316.111,3616.166,5115.976,6915.987,6015.987,604.890.220.000
28. Nov. 202315.940,2916.031,5215.921,0716.010,4316.010,434.474.400.000
27. Nov. 202315.969,7216.045,3015.932,1915.961,9815.961,984.205.880.000
24. Nov. 202315.974,8516.007,4315.940,6215.982,0115.982,012.541.840.000
22. Nov. 202316.025,7416.119,3115.964,0416.001,3916.001,393.855.240.000
21. Nov. 202315.951,5515.968,0915.866,8215.933,6215.933,624.128.600.000
20. Nov. 202315.845,2016.056,7615.844,8316.027,0616.027,064.561.810.000
17. Nov. 202315.803,9815.876,8715.766,9415.837,9915.837,994.408.640.000
16. Nov. 202315.765,2015.842,6315.738,2215.833,1715.833,174.545.180.000
15. Nov. 202315.881,7215.904,6315.765,3115.817,1815.817,185.063.830.000
14. Nov. 202315.744,3615.850,3415.726,1215.812,4715.812,475.332.490.000
13. Nov. 202315.469,2115.524,6615.404,7115.482,7915.482,794.349.590.000
10. Nov. 202315.252,3615.535,2015.237,1715.529,1215.529,124.722.140.000
09. Nov. 202315.351,1215.382,1115.171,3215.187,9015.187,905.313.970.000
08. Nov. 202315.313,9015.343,1915.220,8815.313,2415.313,244.685.550.000
07. Nov. 202315.201,7715.335,4415.153,3115.296,0215.296,024.354.460.000
06. Nov. 202315.137,1615.180,1915.064,9115.154,9315.154,934.345.850.000
03. Nov. 202314.985,1215.149,7814.965,2915.099,4915.099,494.918.750.000
02. Nov. 202314.856,9514.930,7614.792,8114.919,5514.919,554.962.950.000
01. Nov. 202314.453,6814.677,8614.441,8914.664,9114.664,914.545.120.000
31. Okt. 202314.340,8614.420,4414.232,4014.409,7814.409,784.315.630.000
30. Okt. 202314.283,9814.388,2014.225,8614.335,5114.335,514.149.320.000
27. Okt. 202314.245,7514.321,0414.130,3714.180,4214.180,424.172.100.000
26. Okt. 202314.314,0114.372,5114.058,3314.109,5714.109,574.894.900.000
25. Okt. 202314.642,0814.643,6914.362,2414.381,6414.381,644.599.850.000
24. Okt. 202314.678,4114.774,1614.610,3314.745,8614.745,864.604.720.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...