Deutsche Märkte geschlossen

NYSE Arca Tech 100 Index (^PSE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4.687,74-12,85 (-0,27%)
Börsenschluss: 01:04PM EST
Zeitraum:
26. Nov. 2021 - 26. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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-
15. Sept. 20224.430,724.430,724.329,484.348,174.348,17-
14. Sept. 20224.412,844.448,384.389,724.430,724.430,72-
13. Sept. 20224.627,844.627,844.404,094.412,844.412,84-
12. Sept. 20224.597,974.642,704.595,044.627,844.627,84-
09. Sept. 20224.516,664.607,504.516,664.597,974.597,97-
08. Sept. 20224.470,784.516,974.423,964.516,664.516,66-
07. Sept. 20224.396,424.487,114.387,964.470,784.470,78-
06. Sept. 20224.413,964.441,054.371,504.396,424.396,42-
02. Sept. 20224.455,614.526,264.395,944.413,964.413,96-
01. Sept. 20224.497,234.497,234.379,244.455,614.455,61-
31. Aug. 20224.535,274.572,084.487,264.497,234.497,23-
30. Aug. 20224.580,344.606,674.504,274.535,274.535,27-
29. Aug. 20224.628,384.628,384.572,024.580,344.580,34-
26. Aug. 20224.816,384.817,264.627,814.628,384.628,38-
25. Aug. 20224.721,854.817,994.721,854.816,384.816,38-
24. Aug. 20224.705,124.742,274.700,094.721,854.721,85-
23. Aug. 20224.711,054.748,104.697,174.705,124.705,12-
22. Aug. 20224.844,374.844,374.701,894.711,054.711,05-
19. Aug. 20224.932,844.932,844.831,004.844,374.844,37-
18. Aug. 20224.903,334.946,664.894,664.932,844.932,84-
17. Aug. 20224.967,904.967,904.875,024.903,334.903,33-
16. Aug. 20224.987,974.992,074.927,324.967,904.967,90-
15. Aug. 20224.956,644.993,524.933,984.987,974.987,97-
12. Aug. 20224.869,424.957,574.869,424.956,644.956,64-
11. Aug. 20224.883,094.949,144.863,064.869,424.869,42-
10. Aug. 20224.755,614.886,064.755,614.883,094.883,09-
09. Aug. 20224.851,764.851,764.733,984.755,614.755,61-
08. Aug. 20224.883,834.906,814.828,094.851,764.851,76-
05. Aug. 20224.898,164.898,164.827,314.883,834.883,83-
04. Aug. 20224.878,034.903,674.861,474.898,164.898,16-
03. Aug. 20224.779,514.891,104.779,514.878,034.878,03-
02. Aug. 20224.799,664.828,694.748,524.779,514.779,51-
01. Aug. 20224.805,484.832,384.763,254.799,664.799,66-
29. Juli 20224.755,204.817,234.742,224.805,484.805,48-
28. Juli 20224.680,414.762,684.638,064.755,204.755,20-
27. Juli 20224.548,334.702,084.548,334.680,414.680,41-
26. Juli 20224.592,634.592,634.536,494.548,334.548,33-
25. Juli 20224.608,694.608,694.559,644.592,634.592,63-
22. Juli 20224.683,074.699,984.584,644.608,694.608,69-
21. Juli 20224.592,724.683,194.592,364.683,074.683,07-
20. Juli 20224.526,204.605,834.518,894.592,724.592,72-
19. Juli 20224.375,814.529,194.375,814.526,204.526,20-
18. Juli 20224.419,444.464,024.359,434.375,814.375,81-
15. Juli 20224.325,024.420,134.325,024.419,444.419,44-
14. Juli 20224.325,204.336,994.230,784.325,024.325,02-
13. Juli 20224.338,134.352,694.260,554.325,204.325,20-
12. Juli 20224.387,594.416,094.317,844.338,134.338,13-
11. Juli 20224.451,324.451,324.373,654.387,594.387,59-
08. Juli 20224.455,864.471,914.401,834.451,324.451,32-
07. Juli 20224.364,614.465,524.364,614.455,864.455,86-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...