Deutsche Märkte schließen in 6 Stunden 57 Minuten

NASDAQ Global Select Market Com (^NQGS)

Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5.566,27+90,82 (+1,66%)
Börsenschluss: 05:15PM EST
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
31. Jan. 20235.477,295.567,155.477,235.566,275.566,27-
30. Jan. 20235.532,505.552,545.472,765.475,455.475,452.620.100
27. Jan. 20235.512,865.619,685.512,775.585,265.585,263.065.700
26. Jan. 20235.504,435.534,855.449,245.533,005.533,002.422.200
25. Jan. 20235.353,675.444,605.316,795.434,185.434,182.352.600
24. Jan. 20235.429,285.465,355.419,115.444,355.444,352.093.200
23. Jan. 20235.364,975.478,965.351,735.458,745.458,742.601.400
20. Jan. 20235.244,135.351,305.225,775.349,875.349,872.545.600
19. Jan. 20235.226,775.248,855.186,535.209,855.209,852.350.200
18. Jan. 20235.360,595.385,205.255,695.258,235.258,232.740.300
17. Jan. 20235.312,345.348,865.291,105.324,275.324,272.667.500
13. Jan. 20235.234,745.319,825.230,955.317,055.317,052.730.400
12. Jan. 20235.267,715.295,185.184,515.280,385.280,383.069.500
11. Jan. 20235.184,115.249,985.168,635.249,485.249,482.701.100
10. Jan. 20235.095,015.159,195.085,655.158,605.158,602.396.000
09. Jan. 20235.121,095.192,415.100,515.108,735.108,732.764.700
06. Jan. 20234.976,715.094,504.929,495.077,655.077,652.663.300
05. Jan. 20234.989,334.990,714.942,844.947,994.947,992.416.300
04. Jan. 20235.028,115.050,684.964,265.022,315.022,312.760.200
03. Jan. 20235.072,195.097,314.950,824.989,134.989,132.629.700
30. Dez. 20224.980,675.028,034.959,245.027,055.027,052.012.100
29. Dez. 20224.958,655.045,044.949,175.033,325.033,322.171.300
28. Dez. 20224.968,165.004,904.903,424.906,244.906,242.119.100
27. Dez. 20225.025,635.030,774.967,184.974,694.974,692.013.300
23. Dez. 20225.011,635.050,664.975,995.042,935.042,931.988.000
22. Dez. 20225.084,775.091,074.952,145.030,505.030,503.047.500
21. Dez. 20225.087,795.165,595.077,345.144,015.144,012.379.800
20. Dez. 20225.040,105.096,145.018,405.066,115.066,112.503.300
19. Dez. 20225.142,425.145,625.042,825.066,485.066,482.471.800
16. Dez. 20225.172,665.204,245.110,965.141,355.141,354.980.000
15. Dez. 20225.291,115.299,055.175,725.193,135.193,132.999.400
14. Dez. 20225.405,135.455,605.315,635.367,055.367,052.722.100
13. Dez. 20225.547,875.561,875.362,895.409,695.409,693.211.100
12. Dez. 20225.293,445.355,435.278,575.355,015.355,012.546.300
09. Dez. 20225.302,325.352,275.283,615.287,675.287,672.330.600
08. Dez. 20225.289,325.341,455.254,565.323,525.323,522.423.200
07. Dez. 20225.267,145.303,945.241,485.264,375.264,372.242.200
06. Dez. 20225.395,075.401,745.264,275.292,655.292,652.448.000
05. Dez. 20225.466,415.488,815.377,425.400,505.400,502.430.900
02. Dez. 20225.435,685.521,245.428,865.506,185.506,182.421.600
01. Dez. 20225.515,895.551,055.469,675.519,935.519,932.478.400
30. Nov. 20225.282,355.512,555.268,625.512,265.512,263.738.800
29. Nov. 20225.314,375.326,795.257,465.277,535.277,532.321.500
28. Nov. 20225.355,695.389,755.295,805.309,935.309,932.244.500
25. Nov. 20225.397,475.411,475.385,555.393,825.393,821.001.700
23. Nov. 20225.370,095.436,265.370,095.423,975.423,971.936.500
22. Nov. 20225.314,825.372,925.275,145.370,215.370,21-
21. Nov. 20225.330,175.348,275.285,795.297,855.297,85-
18. Nov. 20225.408,785.409,985.313,525.356,245.356,242.321.200
17. Nov. 20225.289,455.381,785.288,285.355,585.355,582.426.600
16. Nov. 20225.408,555.420,995.363,065.373,335.373,332.530.000
15. Nov. 20225.512,175.521,135.398,165.455,645.455,642.941.900
14. Nov. 20225.394,775.452,185.364,445.377,975.377,972.756.500
11. Nov. 20225.343,605.452,705.316,275.439,445.439,443.408.500
10. Nov. 20225.220,825.341,615.176,385.339,145.339,143.826.200
09. Nov. 20225.053,795.072,074.966,414.970,794.970,792.955.800
08. Nov. 20225.094,685.159,175.027,185.096,635.096,633.012.200
07. Nov. 20225.046,165.083,055.005,035.071,885.071,882.637.900
04. Nov. 20225.058,685.063,284.922,985.025,635.025,633.243.600
03. Nov. 20224.988,845.028,644.949,104.958,924.958,922.955.600
02. Nov. 20225.222,665.275,085.048,075.049,125.049,123.117.600
01. Nov. 20225.353,595.354,445.220,155.225,045.225,042.785.200
31. Okt. 20225.294,185.302,975.238,275.273,965.273,962.935.000
28. Okt. 20225.164,545.337,595.164,545.330,375.330,372.804.200
27. Okt. 20225.265,415.278,155.171,495.177,585.177,582.837.000
26. Okt. 20225.266,455.379,145.256,595.265,865.265,862.815.400
25. Okt. 20225.286,105.386,705.286,105.381,485.381,482.812.500
24. Okt. 20225.220,885.280,515.148,795.265,025.265,022.580.400
21. Okt. 20225.078,545.225,085.063,075.217,135.217,132.546.700
20. Okt. 20225.118,325.205,565.078,225.097,825.097,822.329.500
19. Okt. 20225.130,915.190,195.086,615.129,805.129,802.341.800
18. Okt. 20225.263,745.267,645.120,055.170,275.170,272.408.400
17. Okt. 20225.075,925.134,875.072,965.124,375.124,372.580.800
14. Okt. 20225.156,145.167,604.946,664.952,824.952,82-
13. Okt. 20224.860,395.134,794.839,505.110,905.110,90-
12. Okt. 20225.006,505.035,294.977,484.997,844.997,842.239.400
11. Okt. 20225.030,355.089,814.966,085.001,445.001,442.711.100
10. Okt. 20225.114,885.120,195.013,565.058,615.058,612.262.200
07. Okt. 20225.218,175.225,475.088,995.110,635.110,632.715.600
06. Okt. 20225.340,455.388,695.303,265.313,455.313,452.317.000
05. Okt. 20225.286,855.380,595.235,095.350,035.350,032.157.000
04. Okt. 20225.302,685.368,105.297,365.360,825.360,822.743.700
03. Okt. 20225.110,665.217,025.071,945.187,635.187,632.478.800
30. Sept. 20225.132,085.219,355.069,415.071,085.071,082.630.600
29. Sept. 20225.226,295.228,775.096,125.151,505.151,502.607.600
28. Sept. 20225.189,815.326,435.169,565.302,475.302,472.607.400
27. Sept. 20225.259,075.300,535.154,325.197,385.197,382.444.300
26. Sept. 20225.199,535.290,915.178,875.186,375.186,372.545.900
23. Sept. 20225.256,985.259,525.151,185.216,385.216,382.653.200
22. Sept. 20225.356,165.373,755.289,745.311,105.311,102.726.900
21. Sept. 20225.500,405.571,685.381,045.381,605.381,602.384.000
20. Sept. 20225.486,025.526,085.440,115.480,435.480,432.272.500
19. Sept. 20225.433,885.532,835.433,505.531,215.531,212.317.300
16. Sept. 20225.461,875.492,965.422,355.487,115.487,114.583.800
15. Sept. 20225.573,925.634,525.507,155.533,705.533,702.595.300
14. Sept. 20225.597,425.629,675.560,205.615,485.615,482.485.800
13. Sept. 20225.711,165.734,925.560,225.574,135.574,132.786.600
12. Sept. 20225.838,295.885,545.836,145.882,345.882,342.263.600
09. Sept. 20225.733,535.817,935.733,535.807,885.807,882.313.900
08. Sept. 20225.600,595.704,575.591,185.686,915.686,912.434.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...