Deutsche Märkte schließen in 8 Stunden 14 Minuten
DAX
18.486,75 +56,70 (+0,31%) Euro Stoxx 50
5.029,68 +13,58 (+0,27%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Gold
2.322,20 -2,00 (-0,09%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.054,29 -1.043,40 (-1,77%)
NASDAQ 100 Technology Sector To (^NTTR)
Nasdaq GIDS - Nasdaq GIDS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 05:15PM EDT
Zeitraum:
08. Mai 2023 - 08. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Mai 2024 | 12.188,16 | 12.267,66 | 12.174,09 | 12.177,80 | 12.177,80 | - |
| 06. Mai 2024 | 12.119,57 | 12.220,15 | 12.087,11 | 12.220,14 | 12.220,14 | - |
| 03. Mai 2024 | 12.054,60 | 12.123,49 | 11.994,91 | 12.061,23 | 12.061,23 | - |
| 02. Mai 2024 | 11.858,53 | 11.921,91 | 11.659,60 | 11.890,02 | 11.890,02 | - |
| 01. Mai 2024 | 11.816,66 | 12.020,85 | 11.676,70 | 11.710,74 | 11.710,74 | - |
| 30. Apr. 2024 | 12.090,07 | 12.151,21 | 11.893,52 | 11.896,28 | 11.896,28 | - |
| 29. Apr. 2024 | 12.157,63 | 12.193,61 | 12.064,40 | 12.130,64 | 12.130,64 | - |
| 26. Apr. 2024 | 12.007,68 | 12.192,38 | 11.975,83 | 12.149,96 | 12.149,96 | - |
| 25. Apr. 2024 | 11.811,42 | 11.998,34 | 11.770,81 | 11.953,97 | 11.953,97 | - |
| 24. Apr. 2024 | 12.055,81 | 12.083,97 | 11.875,73 | 11.955,66 | 11.955,66 | - |
| 23. Apr. 2024 | 11.712,11 | 11.926,39 | 11.690,17 | 11.875,30 | 11.875,30 | - |
| 22. Apr. 2024 | 11.591,82 | 11.696,95 | 11.446,67 | 11.637,17 | 11.637,17 | - |
| 19. Apr. 2024 | 11.683,37 | 11.739,88 | 11.428,12 | 11.478,68 | 11.478,68 | - |
| 18. Apr. 2024 | 11.836,56 | 11.899,40 | 11.722,15 | 11.739,84 | 11.739,84 | - |
| 17. Apr. 2024 | 12.102,76 | 12.120,38 | 11.857,08 | 11.860,75 | 11.860,75 | - |
| 16. Apr. 2024 | 12.047,66 | 12.162,99 | 12.015,93 | 12.095,33 | 12.095,33 | - |
| 15. Apr. 2024 | 12.389,26 | 12.406,95 | 12.011,56 | 12.053,99 | 12.053,99 | - |
| 12. Apr. 2024 | 12.392,17 | 12.425,85 | 12.254,15 | 12.277,93 | 12.277,93 | - |
| 11. Apr. 2024 | 12.456,31 | 12.608,27 | 12.358,32 | 12.589,24 | 12.589,24 | - |
| 10. Apr. 2024 | 12.373,40 | 12.453,86 | 12.315,43 | 12.375,72 | 12.375,72 | - |
| 09. Apr. 2024 | 12.554,33 | 12.585,36 | 12.418,82 | 12.565,52 | 12.565,52 | - |
| 08. Apr. 2024 | 12.480,61 | 12.511,60 | 12.383,09 | 12.454,78 | 12.454,78 | - |
| 05. Apr. 2024 | 12.339,74 | 12.516,93 | 12.301,90 | 12.451,81 | 12.451,81 | - |
| 04. Apr. 2024 | 12.686,39 | 12.710,65 | 12.287,68 | 12.289,85 | 12.289,85 | - |
| 03. Apr. 2024 | 12.421,41 | 12.605,98 | 12.415,69 | 12.530,76 | 12.530,76 | - |
| 02. Apr. 2024 | 12.443,52 | 12.518,32 | 12.387,10 | 12.502,03 | 12.502,03 | - |
| 01. Apr. 2024 | 12.623,64 | 12.744,73 | 12.591,86 | 12.641,22 | 12.641,22 | - |
| 28. März 2024 | 12.589,93 | 12.648,84 | 12.567,42 | 12.588,82 | 12.588,82 | - |
| 27. März 2024 | 12.642,43 | 12.643,34 | 12.472,63 | 12.596,99 | 12.596,99 | - |
| 26. März 2024 | 12.595,94 | 12.645,10 | 12.530,15 | 12.532,05 | 12.532,05 | - |
| 25. März 2024 | 12.489,80 | 12.614,42 | 12.467,42 | 12.549,66 | 12.549,66 | - |
| 22. März 2024 | 12.616,07 | 12.674,24 | 12.536,16 | 12.617,25 | 12.617,25 | - |
| 21. März 2024 | 12.761,09 | 12.800,23 | 12.642,41 | 12.651,39 | 12.651,39 | - |
| 20. März 2024 | 12.408,57 | 12.551,97 | 12.321,76 | 12.530,81 | 12.530,81 | - |
| 19. März 2024 | 12.232,55 | 12.368,84 | 12.159,41 | 12.349,38 | 12.349,38 | - |
| 18. März 2024 | 12.412,80 | 12.442,31 | 12.335,10 | 12.345,32 | 12.345,32 | - |
| 15. März 2024 | 12.355,51 | 12.371,09 | 12.248,78 | 12.255,68 | 12.255,68 | - |
| 14. März 2024 | 12.563,00 | 12.583,52 | 12.351,67 | 12.438,58 | 12.438,58 | - |
| 13. März 2024 | 12.641,75 | 12.651,96 | 12.514,40 | 12.551,44 | 12.551,44 | - |
| 12. März 2024 | 12.621,47 | 12.721,76 | 12.485,30 | 12.718,71 | 12.718,71 | - |
| 11. März 2024 | 12.482,22 | 12.544,97 | 12.385,04 | 12.511,81 | 12.511,81 | - |
| 08. März 2024 | 12.889,47 | 12.952,98 | 12.570,86 | 12.579,07 | 12.579,07 | - |
| 07. März 2024 | 12.764,14 | 12.946,15 | 12.717,83 | 12.906,76 | 12.906,76 | - |
| 06. März 2024 | 12.732,07 | 12.761,80 | 12.570,11 | 12.651,79 | 12.651,79 | - |
| 05. März 2024 | 12.657,66 | 12.668,68 | 12.385,73 | 12.479,35 | 12.479,35 | - |
| 04. März 2024 | 12.848,12 | 12.887,55 | 12.777,65 | 12.809,83 | 12.809,83 | - |
| 01. März 2024 | 12.622,47 | 12.845,26 | 12.586,38 | 12.808,33 | 12.808,33 | - |
| 29. Feb. 2024 | 12.501,68 | 12.592,22 | 12.410,11 | 12.573,50 | 12.573,50 | - |
| 28. Feb. 2024 | 12.390,33 | 12.433,62 | 12.351,77 | 12.387,29 | 12.387,29 | - |
| 27. Feb. 2024 | 12.522,56 | 12.584,76 | 12.455,07 | 12.494,32 | 12.494,32 | - |
| 26. Feb. 2024 | 12.453,70 | 12.544,93 | 12.416,03 | 12.473,08 | 12.473,08 | - |
| 23. Feb. 2024 | 12.508,30 | 12.539,48 | 12.355,52 | 12.395,55 | 12.395,55 | - |
| 22. Feb. 2024 | 12.426,62 | 12.478,79 | 12.336,87 | 12.443,63 | 12.443,63 | - |
| 21. Feb. 2024 | 11.892,04 | 12.001,13 | 11.863,53 | 11.999,46 | 11.999,46 | - |
| 20. Feb. 2024 | 12.253,73 | 12.302,67 | 12.056,31 | 12.219,29 | 12.219,29 | - |
| 16. Feb. 2024 | 12.489,15 | 12.522,46 | 12.315,37 | 12.343,31 | 12.343,31 | - |
| 15. Feb. 2024 | 12.538,75 | 12.552,98 | 12.417,61 | 12.484,27 | 12.484,27 | - |
| 14. Feb. 2024 | 12.412,58 | 12.493,71 | 12.352,14 | 12.489,79 | 12.489,79 | - |
| 13. Feb. 2024 | 12.102,39 | 12.382,64 | 12.102,39 | 12.255,84 | 12.255,84 | - |
| 12. Feb. 2024 | 12.578,22 | 12.680,44 | 12.496,69 | 12.517,99 | 12.517,99 | - |
| 09. Feb. 2024 | 12.471,19 | 12.633,38 | 12.436,62 | 12.594,53 | 12.594,53 | - |
| 08. Feb. 2024 | 12.270,33 | 12.426,60 | 12.256,18 | 12.378,38 | 12.378,38 | - |
| 07. Feb. 2024 | 12.144,18 | 12.270,59 | 12.089,06 | 12.244,07 | 12.244,07 | - |
| 06. Feb. 2024 | 12.150,17 | 12.152,04 | 11.908,27 | 12.028,31 | 12.028,31 | - |
| 05. Feb. 2024 | 12.115,25 | 12.135,16 | 11.959,94 | 12.089,60 | 12.089,60 | - |
| 02. Feb. 2024 | 11.918,85 | 12.121,27 | 11.898,89 | 12.093,90 | 12.093,90 | - |
| 01. Feb. 2024 | 11.880,92 | 11.959,18 | 11.804,73 | 11.933,58 | 11.933,58 | - |
| 31. Jan. 2024 | 11.828,53 | 12.008,08 | 11.775,74 | 11.823,54 | 11.823,54 | - |
| 30. Jan. 2024 | 12.109,49 | 12.147,12 | 11.999,23 | 12.037,31 | 12.037,31 | - |
| 29. Jan. 2024 | 12.022,79 | 12.159,54 | 12.004,63 | 12.158,80 | 12.158,80 | - |
| 26. Jan. 2024 | 12.028,90 | 12.112,47 | 11.987,82 | 12.002,45 | 12.002,45 | - |
| 25. Jan. 2024 | 12.346,06 | 12.350,79 | 12.119,53 | 12.176,97 | 12.176,97 | - |
| 24. Jan. 2024 | 12.244,89 | 12.335,95 | 12.170,27 | 12.189,97 | 12.189,97 | - |
| 23. Jan. 2024 | 12.080,60 | 12.114,67 | 11.988,73 | 12.107,80 | 12.107,80 | - |
| 22. Jan. 2024 | 12.101,52 | 12.157,39 | 12.014,20 | 12.059,02 | 12.059,02 | - |
| 19. Jan. 2024 | 11.738,40 | 11.973,57 | 11.720,79 | 11.971,16 | 11.971,16 | - |
| 18. Jan. 2024 | 11.641,44 | 11.666,12 | 11.520,41 | 11.654,07 | 11.654,07 | - |
| 17. Jan. 2024 | 11.435,41 | 11.454,25 | 11.263,57 | 11.444,18 | 11.444,18 | - |
| 16. Jan. 2024 | 11.451,91 | 11.591,62 | 11.423,32 | 11.537,24 | 11.537,24 | - |
| 12. Jan. 2024 | 11.532,72 | 11.584,29 | 11.460,57 | 11.503,50 | 11.503,50 | - |
| 11. Jan. 2024 | 11.499,05 | 11.552,83 | 11.328,71 | 11.509,39 | 11.509,39 | - |
| 10. Jan. 2024 | 11.401,51 | 11.477,81 | 11.309,85 | 11.448,65 | 11.448,65 | - |
| 09. Jan. 2024 | 11.219,93 | 11.429,20 | 11.219,61 | 11.379,34 | 11.379,34 | - |
| 08. Jan. 2024 | 11.077,81 | 11.322,91 | 11.076,80 | 11.319,53 | 11.319,53 | - |
| 05. Jan. 2024 | 10.975,22 | 11.096,64 | 10.967,23 | 11.005,73 | 11.005,73 | - |
| 04. Jan. 2024 | 10.938,88 | 11.061,85 | 10.938,88 | 10.977,56 | 10.977,56 | - |
| 03. Jan. 2024 | 11.028,56 | 11.123,16 | 11.024,35 | 11.041,92 | 11.041,92 | - |
| 02. Jan. 2024 | 11.396,46 | 11.415,51 | 11.137,39 | 11.204,17 | 11.204,17 | - |
| 29. Dez. 2023 | 11.626,75 | 11.656,81 | 11.514,64 | 11.567,23 | 11.567,23 | - |
| 28. Dez. 2023 | 11.678,70 | 11.680,26 | 11.636,90 | 11.642,22 | 11.642,22 | - |
| 27. Dez. 2023 | 11.682,08 | 11.698,55 | 11.616,53 | 11.653,99 | 11.653,99 | - |
| 26. Dez. 2023 | 11.580,72 | 11.676,36 | 11.576,32 | 11.655,99 | 11.655,99 | - |
| 22. Dez. 2023 | 11.564,92 | 11.570,15 | 11.463,94 | 11.541,08 | 11.541,08 | - |
| 21. Dez. 2023 | 11.441,16 | 11.501,40 | 11.386,07 | 11.488,76 | 11.488,76 | - |
| 20. Dez. 2023 | 11.418,53 | 11.504,21 | 11.271,68 | 11.273,09 | 11.273,09 | - |
| 19. Dez. 2023 | 11.438,41 | 11.495,53 | 11.438,41 | 11.478,70 | 11.478,70 | - |
| 18. Dez. 2023 | 11.434,28 | 11.456,70 | 11.362,08 | 11.429,62 | 11.429,62 | - |
| 15. Dez. 2023 | 11.413,36 | 11.513,31 | 11.386,66 | 11.440,01 | 11.440,01 | - |
| 14. Dez. 2023 | 11.306,04 | 11.414,90 | 11.239,24 | 11.344,49 | 11.344,49 | - |
| 13. Dez. 2023 | 11.104,25 | 11.262,03 | 11.051,25 | 11.231,80 | 11.231,80 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
