Deutsche Märkte geschlossen

NYSE WORLD LEADERS INDEX (^NYL)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
11.888,88+26,39 (+0,22%)
Börsenschluss: 04:02PM EDT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202411.862,5011.910,6411.862,5011.888,8811.888,88-
27. März 202411.759,6111.862,9211.759,6111.862,5011.862,50-
26. März 202411.772,6711.796,4511.758,9111.759,6111.759,61-
25. März 202411.794,0011.810,5811.769,9211.772,6711.772,67-
22. März 202411.850,6511.867,3311.793,8811.794,0011.794,00-
21. März 202411.813,3911.895,3011.813,3911.850,6511.850,65-
20. März 202411.728,5611.817,5911.700,7511.813,3911.813,39-
19. März 202411.675,3811.733,9511.664,9211.728,5611.728,56-
18. März 202411.647,4711.696,8411.647,4711.675,3811.675,38-
15. März 202411.687,0411.687,0411.622,9311.647,4711.647,47-
14. März 202411.753,8611.768,5711.634,3811.687,0411.687,04-
13. März 202411.733,2911.778,8711.724,4011.753,8611.753,86-
12. März 202411.642,3011.748,7811.642,3011.733,2911.733,29-
11. März 202411.665,1211.665,1211.566,7611.642,3011.642,30-
08. März 202411.693,9911.744,6511.646,7511.665,1211.665,12-
07. März 202411.619,0311.712,7211.619,0311.693,9911.693,99-
06. März 202411.526,4711.664,7911.526,4711.619,0311.619,03-
05. März 202411.575,1311.602,7311.489,1911.526,4711.526,47-
04. März 202411.571,4511.601,6311.560,0911.575,1311.575,13-
01. März 202411.484,8811.580,3611.484,8811.571,4511.571,45-
29. Feb. 202411.486,8711.514,4911.451,1011.484,8811.484,88-
28. Feb. 202411.509,6711.509,6711.466,5711.486,8711.486,87-
27. Feb. 202411.507,0511.515,0011.487,8411.509,6711.509,67-
26. Feb. 202411.533,6111.557,0311.493,5911.507,0511.507,05-
23. Feb. 202411.505,5611.549,9811.505,5611.533,6111.533,61-
22. Feb. 202411.377,1511.532,1611.377,1511.505,5611.505,56-
21. Feb. 202411.350,1911.379,3911.308,3611.377,1511.377,15-
20. Feb. 202411.391,8411.402,7911.333,2011.350,1911.350,19-
16. Feb. 202411.390,4111.444,8711.364,7911.391,8411.391,84-
15. Feb. 202411.274,8211.401,0611.274,8211.390,4111.390,41-
14. Feb. 202411.179,8711.277,9511.179,8711.274,8211.274,82-
13. Feb. 202411.324,0111.324,0111.116,4611.179,8711.179,87-
12. Feb. 202411.310,3811.357,7811.298,5211.324,0111.324,01-
09. Feb. 202411.306,3111.317,8211.267,0911.310,3811.310,38-
08. Feb. 202411.286,6111.310,6911.261,9211.306,3111.306,31-
07. Feb. 202411.227,6911.295,7611.227,6911.286,6111.286,61-
06. Feb. 202411.140,9911.227,6911.140,9911.227,6911.227,69-
05. Feb. 202411.172,8711.172,8711.095,4411.140,9911.140,99-
02. Feb. 202411.182,1311.212,2511.116,4411.172,8711.172,87-
01. Feb. 202411.056,0111.182,3911.056,0111.182,1311.182,13-
31. Jan. 202411.149,0211.186,7711.055,0311.056,0111.056,01-
30. Jan. 202411.106,0911.157,9011.084,4011.149,0211.149,02-
29. Jan. 202411.055,2911.107,8411.028,8711.106,0911.106,09-
26. Jan. 202411.008,8211.059,0711.008,8211.055,2911.055,29-
25. Jan. 202410.948,4811.009,1110.939,4611.008,8211.008,82-
24. Jan. 202410.944,7011.024,3710.944,7010.948,4810.948,48-
23. Jan. 202410.917,5010.949,6310.906,5110.944,7010.944,70-
22. Jan. 202410.903,9610.946,8310.900,8210.917,5010.917,50-
19. Jan. 202410.835,2910.914,4210.798,8110.903,9610.903,96-
18. Jan. 202410.769,7110.843,1210.751,7410.835,2910.835,29-
17. Jan. 202410.835,2910.835,2910.733,2810.769,7110.769,71-
16. Jan. 202410.942,1310.942,1310.813,3810.835,2910.835,29-
12. Jan. 202410.920,9610.998,9310.916,9810.942,1310.942,13-
11. Jan. 202410.942,2310.967,0210.859,4310.920,9610.920,96-
10. Jan. 202410.906,7210.953,5910.906,7210.942,2310.942,23-
09. Jan. 202410.979,6810.979,6810.892,5610.906,7210.906,72-
08. Jan. 202410.913,7610.980,8010.869,1710.979,6810.979,68-
05. Jan. 202410.888,2710.970,9110.877,6310.913,7610.913,76-
04. Jan. 202410.883,7210.967,2610.883,7210.888,2710.888,27-
03. Jan. 202410.914,4110.926,9110.856,9010.883,7210.883,72-
02. Jan. 202410.906,6210.939,3110.853,2010.914,4110.914,41-
29. Dez. 202310.911,3210.930,5010.874,5510.906,6210.906,62-
28. Dez. 202310.920,0010.944,2910.908,6210.911,3210.911,32-
27. Dez. 202310.889,9310.926,0010.880,9410.920,0010.920,00-
26. Dez. 202310.841,6110.914,2610.841,6110.889,9310.889,93-
22. Dez. 202310.815,6010.879,9610.810,4510.841,6110.841,61-
21. Dez. 202310.697,1510.818,3410.697,1510.815,6010.815,60-
20. Dez. 202310.864,4010.864,4010.695,8710.697,1510.697,15-
19. Dez. 202310.786,3010.865,1910.786,3010.864,4010.864,40-
18. Dez. 202310.747,5510.812,5810.747,5510.786,3010.786,30-
15. Dez. 202310.810,7810.810,7810.724,4410.747,5510.747,55-
14. Dez. 202310.748,3010.844,9510.748,3010.810,7810.810,78-
13. Dez. 202310.602,4710.749,5710.572,6310.748,3010.748,30-
12. Dez. 202310.593,1610.607,7710.543,1510.602,4710.602,47-
11. Dez. 202310.557,2210.596,6610.557,2210.593,1610.593,16-
08. Dez. 202310.509,9710.568,7310.504,6110.557,2210.557,22-
07. Dez. 202310.489,5310.520,1510.486,9410.509,9710.509,97-
06. Dez. 202310.516,3510.567,7110.482,5210.489,5310.489,53-
05. Dez. 202310.568,9110.568,9110.501,4210.516,3510.516,35-
04. Dez. 202310.603,4210.603,4210.538,3410.568,9110.568,91-
01. Dez. 202310.527,5610.616,4910.512,1010.603,4210.603,42-
30. Nov. 202310.445,6510.531,0910.445,6510.527,5610.527,56-
29. Nov. 202310.433,9910.490,9110.433,9910.445,6510.445,65-
28. Nov. 202310.431,6910.469,2110.413,6810.433,9910.433,99-
27. Nov. 202310.472,4510.472,4510.417,2610.431,6910.431,69-
24. Nov. 202310.423,1510.481,9210.423,1510.472,4510.472,45-
22. Nov. 202310.402,7010.427,4310.383,5410.423,1510.423,15-
21. Nov. 202310.403,6710.420,2610.389,2010.402,7010.402,70-
20. Nov. 202310.357,8310.428,3910.344,3910.403,6710.403,67-
17. Nov. 202310.298,2710.366,7110.298,2710.357,8310.357,83-
16. Nov. 202310.317,1910.318,1010.259,3510.298,2710.298,27-
15. Nov. 202310.300,9110.354,9910.300,9110.317,1910.317,19-
14. Nov. 202310.140,5210.328,4310.140,5210.300,9110.300,91-
13. Nov. 202310.121,3310.158,8010.081,1310.140,5210.140,52-
10. Nov. 202310.024,3210.128,0710.002,1710.121,3310.121,33-
09. Nov. 202310.095,2510.122,1610.019,4410.024,3210.024,32-
08. Nov. 202310.120,8710.140,0410.062,6010.095,2510.095,25-
07. Nov. 202310.160,5210.160,5210.096,4710.120,8710.120,87-
06. Nov. 202310.157,1310.197,6610.133,9310.160,5210.160,52-
03. Nov. 202310.107,9210.199,1310.107,9210.157,1310.157,13-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...