Deutsche Märkte geschlossen

NYSE Arca Tech 100 Index (^PSE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
6.674,07+32,83 (+0,49%)
Börsenschluss: 04:02PM EDT
Zeitraum:
25. Mai 2023 - 25. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 20246.641,246.687,926.632,886.674,076.674,07-
23. Mai 20246.668,496.758,126.615,756.641,246.641,24-
22. Mai 20246.658,296.685,436.631,006.668,496.668,49-
21. Mai 20246.666,676.666,676.619,226.658,296.658,29-
20. Mai 20246.601,006.679,926.601,006.666,676.666,67-
17. Mai 20246.616,536.628,896.567,876.601,006.601,00-
16. Mai 20246.648,126.661,716.616,386.616,536.616,53-
15. Mai 20246.516,126.649,596.516,126.648,126.648,12-
14. Mai 20246.462,066.520,646.452,166.516,126.516,12-
13. Mai 20246.463,116.486,226.455,946.462,066.462,06-
10. Mai 20246.418,256.495,276.418,256.463,116.463,11-
09. Mai 20246.419,046.426,356.388,596.418,256.418,25-
08. Mai 20246.404,356.424,396.372,436.419,046.419,04-
07. Mai 20246.411,226.436,516.397,856.404,356.404,35-
06. Mai 20246.325,666.411,226.325,666.411,226.411,22-
03. Mai 20246.211,276.336,826.211,276.325,666.325,66-
02. Mai 20246.155,726.224,216.126,326.211,276.211,27-
01. Mai 20246.217,566.280,936.146,726.155,726.155,72-
30. Apr. 20246.341,486.341,486.217,356.217,566.217,56-
29. Apr. 20246.315,586.348,266.299,816.341,486.341,48-
26. Apr. 20246.217,956.336,966.217,956.315,586.315,58-
25. Apr. 20246.209,876.242,136.128,956.217,956.217,95-
24. Apr. 20246.193,386.279,696.174,976.209,876.209,87-
23. Apr. 20246.078,336.212,466.078,336.193,386.193,38-
22. Apr. 20246.022,696.116,676.020,006.078,336.078,33-
19. Apr. 20246.120,266.132,906.002,296.022,696.022,69-
18. Apr. 20246.179,876.194,806.113,496.120,266.120,26-
17. Apr. 20246.298,236.304,616.176,096.179,876.179,87-
16. Apr. 20246.272,596.328,856.264,306.298,236.298,23-
15. Apr. 20246.363,486.434,286.254,806.272,596.272,59-
12. Apr. 20246.495,616.495,616.350,216.363,486.363,48-
11. Apr. 20246.420,546.509,316.405,286.495,616.495,61-
10. Apr. 20246.503,006.503,006.396,766.420,546.420,54-
09. Apr. 20246.476,876.522,506.430,196.503,006.503,00-
08. Apr. 20246.470,226.504,396.454,236.476,876.476,87-
05. Apr. 20246.391,166.503,446.391,166.470,226.470,22-
04. Apr. 20246.496,446.580,016.388,836.391,166.391,16-
03. Apr. 20246.473,596.528,016.452,376.496,446.496,44-
02. Apr. 20246.551,126.551,126.426,666.473,596.473,59-
01. Apr. 20246.533,346.593,926.529,356.551,126.551,12-
28. März 20246.530,266.546,776.519,576.533,346.533,34-
27. März 20246.495,026.541,466.473,666.530,266.530,26-
26. März 20246.524,276.569,576.494,506.495,026.495,02-
25. März 20246.557,096.557,096.514,656.524,276.524,27-
22. März 20246.574,806.587,836.542,846.557,096.557,09-
21. März 20246.486,636.638,486.486,636.574,806.574,80-
20. März 20246.414,006.491,536.400,436.486,636.486,63-
19. März 20246.379,916.416,766.329,276.414,006.414,00-
18. März 20246.347,596.420,066.347,596.379,916.379,91-
15. März 20246.439,136.439,136.340,496.347,596.347,59-
14. März 20246.489,776.507,216.399,286.439,136.439,13-
13. März 20246.552,756.552,756.473,276.489,776.489,77-
12. März 20246.471,106.554,936.454,626.552,756.552,75-
11. März 20246.509,896.509,896.423,396.471,106.471,10-
08. März 20246.629,286.648,186.503,596.509,896.509,89-
07. März 20246.527,786.641,876.527,786.629,286.629,28-
06. März 20246.450,456.575,246.450,456.527,786.527,78-
05. März 20246.568,936.568,936.412,966.450,456.450,45-
04. März 20246.558,816.601,596.558,816.568,936.568,93-
01. März 20246.406,686.568,876.406,686.558,816.558,81-
29. Feb. 20246.362,806.416,916.361,826.406,686.406,68-
28. Feb. 20246.380,056.382,816.340,886.362,806.362,80-
27. Feb. 20246.390,896.399,036.356,646.380,056.380,05-
26. Feb. 20246.365,586.414,416.365,586.390,896.390,89-
23. Feb. 20246.378,816.411,226.354,076.365,586.365,58-
22. Feb. 20246.189,316.393,836.189,316.378,816.378,81-
21. Feb. 20246.193,156.193,156.132,606.189,316.189,31-
20. Feb. 20246.264,836.264,836.153,196.193,156.193,15-
16. Feb. 20246.314,706.342,516.259,186.264,836.264,83-
15. Feb. 20246.286,096.330,266.283,826.314,706.314,70-
14. Feb. 20246.198,806.287,616.198,806.286,096.286,09-
13. Feb. 20246.320,026.320,026.150,396.198,806.198,80-
12. Feb. 20246.346,236.371,606.308,816.320,026.320,02-
09. Feb. 20246.273,386.356,606.273,386.346,236.346,23-
08. Feb. 20246.241,646.285,676.232,936.273,386.273,38-
07. Feb. 20246.189,386.254,116.189,386.241,646.241,64-
06. Feb. 20246.209,466.230,136.153,126.189,386.189,38-
05. Feb. 20246.199,416.225,996.152,936.209,466.209,46-
02. Feb. 20246.136,606.213,846.136,606.199,416.199,41-
01. Feb. 20246.067,256.143,476.067,256.136,606.136,60-
31. Jan. 20246.162,316.162,316.063,036.067,256.067,25-
30. Jan. 20246.184,976.190,246.148,126.162,316.162,31-
29. Jan. 20246.119,686.186,366.119,686.184,976.184,97-
26. Jan. 20246.171,116.171,116.111,496.119,686.119,68-
25. Jan. 20246.153,036.220,836.146,586.171,116.171,11-
24. Jan. 20246.106,326.219,146.106,326.153,036.153,03-
23. Jan. 20246.090,456.108,066.073,866.106,326.106,32-
22. Jan. 20246.055,206.117,076.055,206.090,456.090,45-
19. Jan. 20245.927,126.059,875.927,126.055,206.055,20-
18. Jan. 20245.826,405.931,755.826,405.927,125.927,12-
17. Jan. 20245.852,945.852,945.778,985.826,405.826,40-
16. Jan. 20245.862,895.883,115.824,725.852,945.852,94-
12. Jan. 20245.852,805.885,105.845,915.862,895.862,89-
11. Jan. 20245.837,825.868,555.779,135.852,805.852,80-
10. Jan. 20245.814,345.848,825.793,845.837,825.837,82-
09. Jan. 20245.821,115.840,635.779,975.814,345.814,34-
08. Jan. 20245.713,385.822,275.713,385.821,115.821,11-
05. Jan. 20245.716,795.751,155.694,265.713,385.713,38-
04. Jan. 20245.739,985.766,455.714,085.716,795.716,79-
03. Jan. 20245.821,065.821,065.733,735.739,985.739,98-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...