Deutsche Märkte öffnen in 6 Stunden 20 Minuten

NYSE U.S. 100 Index (^NY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13.765,07+56,27 (+0,41%)
Börsenschluss: 04:02PM EST
Zeitraum:
10. Dez. 2022 - 10. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202313.708,8413.784,9313.696,2713.765,0713.765,07-
07. Dez. 202313.701,2013.735,2813.683,2913.708,8413.708,84-
06. Dez. 202313.729,8313.779,6713.688,2913.701,2013.701,20-
05. Dez. 202313.793,9113.793,9113.699,6813.729,8313.729,83-
04. Dez. 202313.808,3513.834,9413.747,6813.793,9113.793,91-
01. Dez. 202313.717,1313.825,6513.699,6313.808,3513.808,35-
30. Nov. 202313.573,0813.721,6813.573,0813.717,1313.717,13-
29. Nov. 202313.555,5013.634,8413.555,5013.573,0813.573,08-
28. Nov. 202313.566,8813.614,1813.544,6813.555,5013.555,50-
27. Nov. 202313.617,2413.617,2413.546,9513.566,8813.566,88-
24. Nov. 202313.566,4413.628,2113.566,4413.617,2413.617,24-
22. Nov. 202313.518,0513.575,1513.518,0513.566,4413.566,44-
21. Nov. 202313.494,1413.536,2913.478,7813.518,0513.518,05-
20. Nov. 202313.440,3213.531,7513.417,0313.494,1413.494,14-
17. Nov. 202313.401,7213.451,0213.401,7213.440,3213.440,32-
16. Nov. 202313.400,0313.422,4313.348,7913.401,7213.401,72-
15. Nov. 202313.355,8213.435,0413.355,8213.400,0313.400,03-
14. Nov. 202313.174,7913.404,3613.174,7913.355,8213.355,82-
13. Nov. 202313.143,6713.194,8913.104,7713.174,7913.174,79-
10. Nov. 202313.031,5013.156,1212.998,5913.143,6713.143,67-
09. Nov. 202313.147,9413.166,3613.022,8613.031,5013.031,50-
08. Nov. 202313.151,5213.184,7013.091,4013.147,9413.147,94-
07. Nov. 202313.182,1413.182,1413.123,9113.151,5213.151,52-
06. Nov. 202313.180,3113.221,8413.144,0913.182,1413.182,14-
03. Nov. 202313.120,3113.239,1613.120,3113.180,3113.180,31-
02. Nov. 202312.867,6813.127,3412.867,6813.120,3113.120,31-
01. Nov. 202312.832,2212.910,7612.812,7912.867,6812.867,68-
31. Okt. 202312.723,4312.838,0012.719,7712.832,2212.832,22-
30. Okt. 202312.560,3512.745,5312.560,3512.723,4312.723,43-
27. Okt. 202312.763,4712.763,4712.518,5612.560,3512.560,35-
26. Okt. 202312.839,9212.858,5612.757,8412.763,4712.763,47-
25. Okt. 202312.901,5812.918,3012.810,7612.839,9212.839,92-
24. Okt. 202312.818,2412.947,3012.818,2412.901,5812.901,58-
23. Okt. 202312.914,5712.931,0212.809,3112.818,2412.818,24-
20. Okt. 202313.033,6213.050,9212.913,6712.914,5712.914,57-
19. Okt. 202313.126,9213.176,2313.013,9113.033,6213.033,62-
18. Okt. 202313.260,4013.260,7413.100,7613.126,9213.126,92-
17. Okt. 202313.226,0413.319,3413.181,1313.260,4013.260,40-
16. Okt. 202313.109,5613.275,0013.109,5613.226,0413.226,04-
13. Okt. 202313.061,8413.208,8613.061,8413.109,5613.109,56-
12. Okt. 202313.148,3413.172,1913.001,7713.061,8413.061,84-
11. Okt. 202313.171,8813.198,1113.075,4913.148,3413.148,34-
10. Okt. 202313.095,3913.242,1013.095,3913.171,8813.171,88-
09. Okt. 202312.995,9013.107,8512.968,1813.095,3913.095,39-
06. Okt. 202312.895,8113.057,5712.779,9112.995,9012.995,90-
05. Okt. 202312.904,1812.912,8012.822,6112.895,8112.895,81-
04. Okt. 202312.900,7112.914,2112.807,7012.904,1812.904,18-
03. Okt. 202313.025,1013.025,1012.859,5212.900,7112.900,71-
02. Okt. 202313.118,5213.118,5212.932,3013.025,1013.025,10-
29. Sept. 202313.204,6113.265,1513.085,1913.118,5213.118,52-
28. Sept. 202313.161,7413.236,6713.156,4813.204,6113.204,61-
27. Sept. 202313.176,0913.218,9013.070,6913.161,7413.161,74-
26. Sept. 202313.341,3213.341,3213.161,4113.176,0913.176,09-
25. Sept. 202313.305,9313.344,6513.254,2013.341,3213.341,32-
22. Sept. 202313.356,1313.390,8013.297,7713.305,9313.305,93-
21. Sept. 202313.548,5613.548,5613.353,4613.356,1313.356,13-
20. Sept. 202313.592,5213.673,7013.545,2513.548,5613.548,56-
19. Sept. 202313.627,7213.630,8713.519,9313.592,5213.592,52-
18. Sept. 202313.625,1013.667,9313.591,3713.627,7213.627,72-
15. Sept. 202313.733,6213.741,3813.615,0213.625,1013.625,10-
14. Sept. 202313.632,9513.751,6613.632,9513.733,6213.733,62-
13. Sept. 202313.641,3813.675,7713.607,7513.632,9513.632,95-
12. Sept. 202313.642,7113.696,9913.584,4113.641,3813.641,38-
11. Sept. 202313.609,2613.672,2413.609,2613.642,7113.642,71-
08. Sept. 202313.590,1813.628,4313.568,0313.609,2613.609,26-
07. Sept. 202313.554,7913.625,1113.548,4413.590,1813.590,18-
06. Sept. 202313.604,1413.604,1413.488,6213.554,7913.554,79-
05. Sept. 202313.704,8013.733,3213.603,4813.604,1413.604,14-
01. Sept. 202313.640,9913.751,7913.640,9913.704,8013.704,80-
31. Aug. 202313.703,1613.741,3413.640,0313.640,9913.640,99-
30. Aug. 202313.675,2013.750,7513.675,2013.703,1613.703,16-
29. Aug. 202313.566,6713.678,8713.566,6713.675,2013.675,20-
28. Aug. 202313.497,0313.601,6813.497,0313.566,6713.566,67-
25. Aug. 202313.407,8313.538,4213.387,0013.497,0313.497,03-
24. Aug. 202313.515,2913.595,0913.406,6613.407,8313.407,83-
23. Aug. 202313.441,2413.529,3813.441,2413.515,2913.515,29-
22. Aug. 202313.494,6113.527,5013.431,7813.441,2413.441,24-
21. Aug. 202313.519,3613.552,7813.426,3513.494,6113.494,61-
18. Aug. 202313.492,1913.547,0313.425,5813.519,3613.519,36-
17. Aug. 202313.555,3213.616,1313.472,6713.492,1913.492,19-
16. Aug. 202313.620,4213.680,1913.550,1713.555,3213.555,32-
15. Aug. 202313.776,6513.776,6513.603,2713.620,4213.620,42-
14. Aug. 202313.763,2913.789,1213.725,1513.776,6513.776,65-
11. Aug. 202313.708,6613.780,4913.664,6313.763,2913.763,29-
10. Aug. 202313.708,9713.855,2913.685,2513.708,6613.708,66-
09. Aug. 202313.742,3613.792,2913.688,4013.708,9713.708,97-
08. Aug. 202313.736,4613.750,2513.623,0613.742,3613.742,36-
07. Aug. 202313.596,5813.744,2013.596,5813.736,4613.736,46-
04. Aug. 202313.669,8913.746,1113.583,4713.596,5813.596,58-
03. Aug. 202313.713,6113.713,6113.629,5013.669,8913.669,89-
02. Aug. 202313.809,1813.809,1813.695,1113.713,6113.713,61-
01. Aug. 202313.841,5513.860,3413.769,9713.809,1813.809,18-
31. Juli 202313.805,3513.855,8013.793,4313.841,5513.841,55-
28. Juli 202313.772,6513.836,3213.759,2913.805,3513.805,35-
27. Juli 202313.883,0413.916,7013.760,3413.772,6513.772,65-
26. Juli 202313.844,4613.917,5213.811,0813.883,0413.883,04-
25. Juli 202313.875,1313.877,2613.817,2413.844,4613.844,46-
24. Juli 202313.796,6813.897,7313.796,6813.875,1313.875,13-
21. Juli 202313.744,3513.825,8813.739,7913.796,6813.796,68-
20. Juli 202313.617,5513.757,0013.617,5513.744,3513.744,35-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...