Deutsche Märkte geschlossen

NYSE U.S. 100 Index (^NY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13.441,58+65,12 (+0,49%)
Ab 01:25PM EST. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 202213.376,5013.482,4313.376,4613.441,5813.441,58-
07. Dez. 202213.360,8013.452,7313.342,9613.376,4613.376,46-
06. Dez. 202213.509,1713.527,2013.284,9113.360,8013.360,80-
05. Dez. 202213.760,8313.760,8313.468,7513.509,1713.509,17-
02. Dez. 202213.751,7713.779,0513.622,2013.760,8313.760,83-
01. Dez. 202213.781,0213.828,5713.675,2113.751,7713.751,77-
30. Nov. 202213.503,1013.781,0213.407,8713.781,0213.781,02-
29. Nov. 202213.477,6013.521,6913.430,0613.503,1013.503,10-
28. Nov. 202213.667,4613.667,4613.459,6813.477,6013.477,60-
25. Nov. 202213.609,4513.682,3713.609,4513.667,4613.667,46-
23. Nov. 202213.561,9913.627,8113.542,8313.609,4513.609,45-
22. Nov. 202213.404,0513.567,7213.404,0513.561,9913.561,99-
21. Nov. 202213.402,0413.431,5513.329,6513.404,0513.404,05-
18. Nov. 202213.388,0013.428,2813.322,4513.402,0413.402,04-
17. Nov. 202213.218,7413.309,6213.178,3713.303,7613.303,76-
16. Nov. 202213.403,2413.420,5013.328,7913.340,5813.340,58-
15. Nov. 202213.453,1213.510,5913.286,6413.403,2413.403,24-
14. Nov. 202213.399,6613.494,0813.328,0713.328,0713.328,07-
11. Nov. 202213.385,8713.446,2513.317,4913.419,8213.419,82-
10. Nov. 202212.878,2313.395,1912.878,2313.385,8713.385,87-
09. Nov. 202213.140,6113.140,6112.859,9812.878,2312.878,23-
08. Nov. 202213.073,8613.215,2013.029,8113.140,6113.140,61-
07. Nov. 202212.942,8813.102,2212.942,8813.073,8613.073,86-
04. Nov. 202212.810,3013.032,5312.779,0312.942,8812.942,88-
03. Nov. 202212.878,2412.881,0112.708,0012.810,3012.810,30-
02. Nov. 202213.103,9913.227,7012.875,1012.878,2412.878,24-
01. Nov. 202213.089,1713.212,3013.022,5213.103,9913.103,99-
31. Okt. 202213.141,8013.170,2613.058,1013.089,1713.089,17-
28. Okt. 202212.898,3313.155,1012.898,3313.141,8013.141,80-
27. Okt. 202212.852,6813.022,3412.852,6812.898,3312.898,33-
26. Okt. 202212.749,2812.969,7112.749,2812.852,6812.852,68-
25. Okt. 202212.617,3012.764,7612.603,5312.749,2812.749,28-
24. Okt. 202212.462,1112.661,5412.462,1112.617,3012.617,30-
21. Okt. 202212.176,8012.480,2412.136,2712.462,1112.462,11-
20. Okt. 202212.272,1012.376,3112.150,0812.176,8012.176,80-
19. Okt. 202212.362,8012.364,5912.188,8712.272,1012.272,10-
18. Okt. 202212.201,6412.451,7412.201,6412.362,8012.362,80-
17. Okt. 202211.960,7912.263,3811.960,7912.201,6412.201,64-
14. Okt. 202212.149,1912.306,6011.954,9111.960,7911.960,79-
13. Okt. 202211.827,9112.192,6311.616,4512.149,1912.149,19-
12. Okt. 202211.875,5811.941,9611.827,2811.827,9111.827,91-
11. Okt. 202211.918,0112.016,7211.801,6211.875,5811.875,58-
10. Okt. 202212.007,4512.067,0211.860,6011.918,0111.918,01-
07. Okt. 202212.245,6612.245,6611.939,0512.007,4512.007,45-
06. Okt. 202212.390,7812.406,4712.225,9412.245,6612.245,66-
05. Okt. 202212.401,7612.462,3612.251,5512.390,7812.390,78-
04. Okt. 202212.052,1612.405,4512.052,1612.401,7612.401,76-
03. Okt. 202211.736,5112.107,4711.736,5112.052,1612.052,16-
30. Sept. 202211.921,3711.975,1711.734,3611.736,5111.736,51-
29. Sept. 202212.081,3412.081,3411.845,6511.921,3711.921,37-
28. Sept. 202211.845,4412.138,7511.845,4412.081,3412.081,34-
27. Sept. 202211.897,8012.055,6711.782,2611.845,4411.845,44-
26. Sept. 202212.062,5012.062,5011.850,8211.897,8011.897,80-
23. Sept. 202212.276,8912.276,8911.921,7412.062,5012.062,50-
22. Sept. 202212.334,2112.363,5912.261,7312.276,8912.276,89-
21. Sept. 202212.544,1812.662,6712.333,0312.334,2112.334,21-
20. Sept. 202212.704,9212.704,9212.460,8912.544,1812.544,18-
19. Sept. 202212.652,8412.706,5612.540,7812.704,9212.704,92-
16. Sept. 202212.750,7712.750,7712.562,8812.652,8412.652,84-
15. Sept. 202212.823,3612.885,4512.723,9312.750,7712.750,77-
14. Sept. 202212.800,7612.873,0112.729,0012.823,3612.823,36-
13. Sept. 202213.253,0013.253,0012.762,7512.800,7612.800,76-
12. Sept. 202213.138,8813.304,5813.138,8813.253,0013.253,00-
09. Sept. 202212.993,1013.173,9512.993,1013.138,8813.138,88-
08. Sept. 202212.864,8812.993,5212.779,6812.993,1012.993,10-
07. Sept. 202212.685,7512.886,2412.640,0412.864,8812.864,88-
06. Sept. 202212.713,5612.795,5012.638,1712.685,7512.685,75-
02. Sept. 202212.827,3412.980,9112.661,2012.713,5612.713,56-
01. Sept. 202212.751,4312.831,7512.640,0212.827,3412.827,34-
31. Aug. 202212.869,2112.925,0512.751,4212.751,4312.751,43-
30. Aug. 202213.000,8913.020,7112.825,4312.869,2112.869,21-
29. Aug. 202213.055,9713.099,4012.962,8013.000,8913.000,89-
26. Aug. 202213.423,0813.445,1013.054,1613.055,9713.055,97-
25. Aug. 202213.274,8013.429,1513.264,0013.423,0813.423,08-
24. Aug. 202213.233,4713.311,1513.212,6613.274,8013.274,80-
23. Aug. 202213.286,4613.317,5413.216,6413.233,4713.233,47-
22. Aug. 202213.505,0513.505,0513.260,2313.286,4613.286,46-
19. Aug. 202213.598,0113.598,0113.475,3513.505,0513.505,05-
18. Aug. 202213.579,9513.615,8313.531,6613.598,0113.598,01-
17. Aug. 202213.640,5013.645,0913.525,1913.579,9513.579,95-
16. Aug. 202213.581,5913.690,7813.560,0413.640,5013.640,50-
15. Aug. 202213.546,9513.592,4913.444,3313.581,5913.581,59-
12. Aug. 202213.359,9813.549,0113.359,9813.546,9513.546,95-
11. Aug. 202213.327,7313.459,8013.327,7313.359,9813.359,98-
10. Aug. 202213.129,4113.338,0313.129,4113.327,7313.327,73-
09. Aug. 202213.133,4213.190,3013.097,0713.129,4113.129,41-
08. Aug. 202213.138,2613.229,5113.111,0713.133,4213.133,42-
05. Aug. 202213.093,6913.140,7213.001,0113.138,2613.138,26-
04. Aug. 202213.155,3413.161,1313.085,8413.093,6913.093,69-
03. Aug. 202213.049,9613.200,7113.049,9613.155,3413.155,34-
02. Aug. 202213.162,8713.192,4513.045,6813.049,9613.049,96-
01. Aug. 202213.201,4113.207,0213.101,3813.162,8713.162,87-
29. Juli 202213.090,4313.227,7213.083,5113.201,4113.201,41-
28. Juli 202212.932,7713.120,5312.864,2113.090,4313.090,43-
27. Juli 202212.791,5312.980,7812.773,8612.932,7712.932,77-
26. Juli 202212.879,7912.879,7912.766,9712.791,5312.791,53-
25. Juli 202212.799,1512.891,3212.789,3112.879,7912.879,79-
22. Juli 202212.836,8812.901,6112.722,9912.799,1512.799,15-
21. Juli 202212.753,0212.838,4212.654,0112.836,8812.836,88-
20. Juli 202212.777,4712.802,0612.693,2612.753,0212.753,02-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...