Deutsche Märkte geschlossen

NYSE U.S. 100 Index (^NY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
15.046,95+37,18 (+0,25%)
Börsenschluss: 04:10PM EDT
Zeitraum:
04. Mai 2023 - 04. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Mai 202415.009,8015.081,2114.975,5615.046,9515.046,95-
02. Mai 202414.966,4515.046,9214.920,1615.009,7715.009,77-
01. Mai 202414.994,3915.109,2414.928,0014.966,4514.966,45-
30. Apr. 202415.133,0515.136,3314.992,5314.994,3914.994,39-
29. Apr. 202415.104,5415.167,4415.070,3215.133,0515.133,05-
26. Apr. 202415.113,2815.141,2315.069,9815.104,5415.104,54-
25. Apr. 202415.158,4715.158,4714.997,5115.113,2815.113,28-
24. Apr. 202415.183,2015.183,2015.071,8815.158,4715.158,47-
23. Apr. 202415.036,8715.201,0515.036,8715.183,2015.183,20-
22. Apr. 202414.944,1815.129,3914.937,0815.036,8715.036,87-
19. Apr. 202414.866,0314.975,4714.866,0314.944,1814.944,18-
18. Apr. 202414.859,2614.962,4414.829,2914.866,0314.866,03-
17. Apr. 202414.855,3714.941,3114.802,8314.859,2614.859,26-
16. Apr. 202414.884,2214.931,9214.824,6414.855,3714.855,37-
15. Apr. 202414.970,2615.138,4314.850,0614.884,2214.884,22-
12. Apr. 202415.190,1115.190,1114.927,1114.970,2614.970,26-
11. Apr. 202415.235,4615.265,2215.112,8015.190,1115.190,11-
10. Apr. 202415.393,4115.393,4115.171,0915.235,4615.235,46-
09. Apr. 202415.405,1615.439,7615.265,9715.393,4115.393,41-
08. Apr. 202415.423,6615.441,6215.389,3215.405,1615.405,16-
05. Apr. 202415.279,5515.461,6815.279,5515.423,6615.423,66-
04. Apr. 202415.436,7915.540,8115.260,0915.279,5515.279,55-
03. Apr. 202415.446,5115.523,5015.404,4715.436,7915.436,79-
02. Apr. 202415.528,8715.528,8715.402,1315.446,5115.446,51-
01. Apr. 202415.624,7615.625,9115.502,6015.528,8715.528,87-
28. März 202415.581,5515.657,5515.581,5515.624,7615.624,76-
27. März 202415.400,4415.582,3415.400,4415.581,5515.581,55-
26. März 202415.409,5015.445,3015.398,8915.400,4415.400,44-
25. März 202415.445,5315.466,9615.399,2815.409,5015.409,50-
22. März 202415.539,5515.560,8815.445,2715.445,5315.445,53-
21. März 202415.479,7115.589,0715.479,7115.539,5515.539,55-
20. März 202415.385,6515.483,6015.342,3715.479,7115.479,71-
19. März 202415.278,7315.391,3715.268,7115.385,6515.385,65-
18. März 202415.232,4615.312,3615.226,8915.278,7315.278,73-
15. März 202415.286,4415.286,4415.203,0915.232,4615.232,46-
14. März 202415.335,9515.371,8315.210,5515.286,4415.286,44-
13. März 202415.298,9415.383,0215.290,0315.335,9515.335,95-
12. März 202415.204,1515.329,0915.204,1515.298,9415.298,94-
11. März 202415.184,0215.207,1315.077,9615.204,1515.204,15-
08. März 202415.194,7615.247,1015.167,9815.184,0215.184,02-
07. März 202415.149,6015.228,8815.149,6015.194,7615.194,76-
06. März 202415.075,7615.213,2715.075,7615.149,6015.149,60-
05. März 202415.141,4415.174,6515.021,4415.075,7615.075,76-
04. März 202415.146,9115.175,5515.104,5315.141,4415.141,44-
01. März 202415.081,2715.157,9815.065,6815.146,9115.146,91-
29. Feb. 202415.106,0615.126,9115.045,2515.081,2715.081,27-
28. Feb. 202415.091,1715.120,5515.045,5615.106,0615.106,06-
27. Feb. 202415.088,0115.098,0715.049,5315.091,1715.091,17-
26. Feb. 202415.136,4515.179,9615.077,7815.088,0115.088,01-
23. Feb. 202415.090,8915.170,3715.090,8915.136,4515.136,45-
22. Feb. 202414.924,7115.122,0314.924,7115.090,8915.090,89-
21. Feb. 202414.868,9114.928,2814.825,1114.924,7114.924,71-
20. Feb. 202414.937,3914.940,7314.845,7314.868,9114.868,91-
16. Feb. 202414.942,5915.009,0214.895,3314.937,3914.937,39-
15. Feb. 202414.783,2514.957,8814.783,2514.942,5914.942,59-
14. Feb. 202414.667,2514.789,1014.667,2514.783,2514.783,25-
13. Feb. 202414.821,4314.821,4314.575,7814.667,2514.667,25-
12. Feb. 202414.789,1714.855,1914.775,2414.821,4314.821,43-
09. Feb. 202414.798,8414.812,7914.739,1114.789,1714.789,17-
08. Feb. 202414.784,2214.805,3814.746,2614.798,8414.798,84-
07. Feb. 202414.692,8214.807,7214.692,8214.784,2214.784,22-
06. Feb. 202414.608,8414.692,9314.608,8414.692,8214.692,82-
05. Feb. 202414.669,9214.669,9214.564,4714.608,8414.608,84-
02. Feb. 202414.652,7114.737,2514.584,0614.669,9214.669,92-
01. Feb. 202414.487,2714.653,1614.485,7714.652,7114.652,71-
31. Jan. 202414.608,6614.656,9014.485,7114.487,2714.487,27-
30. Jan. 202414.527,8814.619,8214.509,5614.608,6614.608,66-
29. Jan. 202414.455,8714.531,9114.430,8414.527,8814.527,88-
26. Jan. 202414.400,8514.469,4314.400,8514.455,8714.455,87-
25. Jan. 202414.309,7314.403,3414.293,5614.400,8514.400,85-
24. Jan. 202414.340,8014.407,5314.306,8414.309,7314.309,73-
23. Jan. 202414.313,1614.348,4114.298,8914.340,8014.340,80-
22. Jan. 202414.268,0014.344,2414.268,0014.313,1614.313,16-
19. Jan. 202414.168,8314.287,7214.134,7514.268,0014.268,00-
18. Jan. 202414.132,2914.183,7314.050,2314.168,8314.168,83-
17. Jan. 202414.195,2014.195,2014.094,2314.132,2914.132,29-
16. Jan. 202414.298,4514.298,4514.164,4414.195,2014.195,20-
12. Jan. 202414.284,6214.366,4314.255,4814.298,4514.298,45-
11. Jan. 202414.312,2814.332,0614.211,2114.284,6214.284,62-
10. Jan. 202414.269,7014.325,8414.252,0014.312,2814.312,28-
09. Jan. 202414.332,3214.332,3214.244,3314.269,7014.269,70-
08. Jan. 202414.248,8714.334,1614.183,0614.332,3214.332,32-
05. Jan. 202414.224,2714.308,7714.193,2814.248,8714.248,87-
04. Jan. 202414.225,5614.333,3414.222,2914.224,2714.224,27-
03. Jan. 202414.280,7014.290,7414.210,1914.225,5614.225,56-
02. Jan. 202414.199,5214.297,3314.153,7614.280,7014.280,70-
29. Dez. 202314.211,1214.231,1214.152,6414.199,5214.199,52-
28. Dez. 202314.204,2414.239,0314.196,4314.211,1214.211,12-
27. Dez. 202314.173,6314.210,7514.145,6414.204,2414.204,24-
26. Dez. 202314.123,4714.207,9614.120,7914.173,6314.173,63-
22. Dez. 202314.094,3114.176,1414.079,7914.123,4714.123,47-
21. Dez. 202313.971,3314.098,5613.971,3314.094,3114.094,31-
20. Dez. 202314.193,2814.193,2813.967,7513.971,3313.971,33-
19. Dez. 202314.103,9214.193,9014.103,9214.193,2814.193,28-
18. Dez. 202314.070,7614.150,3014.070,7614.103,9214.103,92-
15. Dez. 202314.113,8414.113,8414.005,8814.070,7614.070,76-
14. Dez. 202314.049,1414.153,7514.049,1414.113,8414.113,84-
13. Dez. 202313.866,1514.050,5713.817,3314.049,1414.049,14-
12. Dez. 202313.837,6813.875,7213.782,9513.866,1513.866,15-
11. Dez. 202313.765,0713.842,5213.765,0713.837,6813.837,68-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...