Deutsche Märkte schließen in 3 Stunden 48 Minuten

NYSE Arca Tech 100 Index (^PSE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4.904,15-76,47 (-1,54%)
Börsenschluss: 04:15PM EST
Zeitraum:
09. Feb. 2022 - 09. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 20234.980,624.980,624.894,364.904,154.904,15-
07. Feb. 20234.896,594.996,844.875,834.980,624.980,62-
06. Feb. 20234.939,964.939,964.880,834.896,594.896,59-
03. Feb. 20235.023,585.023,584.924,744.939,964.939,96-
02. Feb. 20234.952,235.054,394.952,235.023,585.023,58-
01. Feb. 20234.849,074.984,424.835,064.952,234.952,23-
31. Jan. 20234.779,464.849,084.779,464.849,074.849,07-
30. Jan. 20234.854,964.854,964.777,414.779,464.779,46-
27. Jan. 20234.863,714.888,354.826,024.854,964.854,96-
26. Jan. 20234.809,554.864,224.796,344.863,714.863,71-
25. Jan. 20234.810,184.817,484.714,034.809,554.809,55-
24. Jan. 20234.836,144.836,144.777,814.810,184.810,18-
23. Jan. 20234.733,354.852,704.733,354.836,144.836,14-
20. Jan. 20234.631,944.733,354.631,944.733,354.733,35-
19. Jan. 20234.689,904.689,904.625,894.631,944.631,94-
18. Jan. 20234.743,074.795,394.688,394.689,904.689,90-
17. Jan. 20234.752,774.775,454.727,194.743,074.743,07-
13. Jan. 20234.746,074.757,154.698,054.752,774.752,77-
12. Jan. 20234.728,894.764,164.672,974.746,074.746,07-
11. Jan. 20234.673,564.729,184.666,244.728,894.728,89-
10. Jan. 20234.629,274.674,524.612,644.673,564.673,56-
09. Jan. 20234.602,754.704,574.602,754.629,274.629,27-
06. Jan. 20234.487,714.619,954.478,184.602,754.602,75-
05. Jan. 20234.545,874.545,874.478,004.487,714.487,71-
04. Jan. 20234.482,324.571,764.482,324.545,874.545,87-
03. Jan. 20234.493,814.556,874.452,144.482,324.482,32-
30. Dez. 20224.504,274.504,274.439,164.493,814.493,81-
29. Dez. 20224.399,144.517,554.399,144.504,274.504,27-
28. Dez. 20224.446,894.475,444.394,734.399,144.399,14-
27. Dez. 20224.468,304.468,774.426,134.446,894.446,89-
23. Dez. 20224.462,284.470,664.419,264.468,304.468,30-
22. Dez. 20224.563,914.563,914.396,144.462,284.462,28-
21. Dez. 20224.494,624.577,104.494,624.563,914.563,91-
20. Dez. 20224.492,904.516,574.464,524.494,624.494,62-
19. Dez. 20224.540,064.540,064.469,954.492,904.492,90-
16. Dez. 20224.573,444.575,794.508,284.540,064.540,06-
15. Dez. 20224.720,754.720,754.557,584.573,444.573,44-
14. Dez. 20224.755,464.793,454.684,004.720,754.720,75-
13. Dez. 20224.707,794.864,684.707,794.755,464.755,46-
12. Dez. 20224.636,624.708,044.635,084.707,794.707,79-
09. Dez. 20224.674,634.695,634.635,394.636,624.636,62-
08. Dez. 20224.605,734.686,064.605,734.674,634.674,63-
07. Dez. 20224.614,484.630,724.585,024.605,734.605,73-
06. Dez. 20224.684,714.684,714.585,094.614,484.614,48-
05. Dez. 20224.765,814.765,814.661,094.684,714.684,71-
02. Dez. 20224.782,624.782,624.703,604.765,814.765,81-
01. Dez. 20224.778,034.808,554.739,914.782,624.782,62-
30. Nov. 20224.591,954.778,034.588,664.778,034.778,03-
29. Nov. 20224.609,994.624,434.573,954.591,954.591,95-
28. Nov. 20224.687,744.687,744.596,714.609,994.609,99-
25. Nov. 20224.700,594.703,554.680,524.687,744.687,74-
23. Nov. 20224.667,274.715,674.666,874.700,594.700,59-
22. Nov. 20224.590,664.668,884.590,664.667,274.667,27-
21. Nov. 20224.624,784.624,784.583,424.590,664.590,66-
18. Nov. 20224.662,254.662,254.586,674.624,784.624,78-
17. Nov. 20224.542,384.624,734.542,384.610,904.610,90-
16. Nov. 20224.703,034.703,034.604,254.613,634.613,63-
15. Nov. 20224.733,544.741,794.654,514.703,034.703,03-
14. Nov. 20224.650,824.696,694.630,274.630,494.630,49-
11. Nov. 20224.622,164.679,084.601,514.667,384.667,38-
10. Nov. 20224.323,694.622,984.323,694.622,164.622,16-
09. Nov. 20224.408,514.408,514.321,474.323,694.323,69-
08. Nov. 20224.355,894.452,954.348,974.408,514.408,51-
07. Nov. 20224.296,404.363,444.291,444.355,894.355,89-
04. Nov. 20224.221,404.320,674.218,864.296,404.296,40-
03. Nov. 20224.271,034.271,034.194,914.221,404.221,40-
02. Nov. 20224.398,944.446,174.270,464.271,034.271,03-
01. Nov. 20224.409,304.463,204.385,244.398,944.398,94-
31. Okt. 20224.449,504.449,504.388,304.409,304.409,30-
28. Okt. 20224.335,854.453,544.335,854.449,504.449,50-
27. Okt. 20224.363,684.399,914.332,494.335,854.335,85-
26. Okt. 20224.377,684.440,084.328,304.363,684.363,68-
25. Okt. 20224.302,734.380,674.302,734.377,684.377,68-
24. Okt. 20224.257,594.314,424.232,984.302,734.302,73-
21. Okt. 20224.140,474.262,774.120,614.257,594.257,59-
20. Okt. 20224.137,194.215,434.120,014.140,474.140,47-
19. Okt. 20224.149,324.166,134.101,344.137,194.137,19-
18. Okt. 20224.088,534.200,624.088,534.149,324.149,32-
17. Okt. 20223.984,204.108,723.984,204.088,534.088,53-
14. Okt. 20224.102,824.133,493.979,793.984,203.984,20-
13. Okt. 20224.006,944.120,473.885,774.102,824.102,82-
12. Okt. 20224.030,164.048,094.006,464.006,944.006,94-
11. Okt. 20224.093,104.093,103.999,724.030,164.030,16-
10. Okt. 20224.160,474.165,154.058,854.093,104.093,10-
07. Okt. 20224.298,504.298,504.139,664.160,474.160,47-
06. Okt. 20224.333,694.356,794.291,134.298,504.298,50-
05. Okt. 20224.315,334.362,664.244,704.333,694.333,69-
04. Okt. 20224.165,594.316,094.165,594.315,334.315,33-
03. Okt. 20224.042,444.193,204.042,444.165,594.165,59-
30. Sept. 20224.096,114.139,604.041,724.042,444.042,44-
29. Sept. 20224.181,254.181,254.060,184.096,114.096,11-
28. Sept. 20224.078,064.199,464.078,064.181,254.181,25-
27. Sept. 20224.072,374.145,224.046,404.078,064.078,06-
26. Sept. 20224.119,704.154,084.067,554.072,374.072,37-
23. Sept. 20224.178,634.178,634.067,514.119,704.119,70-
22. Sept. 20224.232,164.232,164.168,204.178,634.178,63-
21. Sept. 20224.288,814.374,404.232,134.232,164.232,16-
20. Sept. 20224.343,704.343,704.259,454.288,814.288,81-
19. Sept. 20224.330,594.345,104.289,314.343,704.343,70-
16. Sept. 20224.348,174.348,174.273,944.330,594.330,59-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...