Deutsche Märkte geschlossen

NYSE Arca Tech 100 Index (^PSE)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
5.164,38+14,14 (+0,27%)
Börsenschluss: 04:14PM EDT
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Sept. 20235.150,245.205,895.150,245.164,385.164,38-
21. Sept. 20235.243,195.243,195.149,255.150,245.150,24-
20. Sept. 20235.284,475.318,085.242,645.243,195.243,19-
19. Sept. 20235.293,505.293,505.250,885.284,475.284,47-
18. Sept. 20235.283,545.308,245.262,565.293,505.293,50-
15. Sept. 20235.375,685.375,685.271,995.283,545.283,54-
14. Sept. 20235.339,765.384,755.332,795.375,685.375,68-
13. Sept. 20235.320,235.363,765.315,935.339,765.339,76-
12. Sept. 20235.385,945.385,945.316,605.320,235.320,23-
11. Sept. 20235.375,685.406,415.351,395.385,945.385,94-
08. Sept. 20235.394,745.408,445.364,375.375,685.375,68-
07. Sept. 20235.458,075.458,075.367,845.394,745.394,74-
06. Sept. 20235.488,765.492,725.427,545.458,075.458,07-
05. Sept. 20235.511,075.517,775.477,975.488,765.488,76-
01. Sept. 20235.512,225.550,935.492,485.511,075.511,07-
31. Aug. 20235.483,525.541,475.483,525.512,225.512,22-
30. Aug. 20235.463,475.491,875.447,205.483,525.483,52-
29. Aug. 20235.369,465.466,875.358,365.463,475.463,47-
28. Aug. 20235.328,605.378,125.328,605.369,465.369,46-
25. Aug. 20235.272,855.345,945.249,405.328,605.328,60-
24. Aug. 20235.377,325.420,225.272,375.272,855.272,85-
23. Aug. 20235.303,435.387,755.303,435.377,325.377,32-
22. Aug. 20235.316,905.359,015.294,815.303,435.303,43-
21. Aug. 20235.240,105.327,005.240,105.316,905.316,90-
18. Aug. 20235.235,305.255,305.189,875.240,105.240,10-
17. Aug. 20235.267,545.299,405.229,295.235,305.235,30-
16. Aug. 20235.324,165.332,655.266,855.267,545.267,54-
15. Aug. 20235.386,735.386,735.317,565.324,165.324,16-
14. Aug. 20235.333,675.386,775.313,005.386,735.386,73-
11. Aug. 20235.385,385.385,385.322,675.333,675.333,67-
10. Aug. 20235.379,585.470,055.366,725.385,385.385,38-
09. Aug. 20235.429,405.436,145.370,445.379,585.379,58-
08. Aug. 20235.479,495.479,495.386,755.429,405.429,40-
07. Aug. 20235.419,225.479,945.419,225.479,495.479,49-
04. Aug. 20235.435,105.490,645.410,865.419,225.419,22-
03. Aug. 20235.452,095.455,835.402,935.435,105.435,10-
02. Aug. 20235.559,085.559,085.440,655.452,095.452,09-
01. Aug. 20235.557,355.565,855.524,945.559,085.559,08-
31. Juli 20235.551,365.569,265.540,165.557,355.557,35-
28. Juli 20235.477,385.557,515.477,385.551,365.551,36-
27. Juli 20235.466,155.566,005.460,845.477,385.477,38-
26. Juli 20235.484,645.485,885.433,725.466,155.466,15-
25. Juli 20235.455,025.500,285.446,915.484,645.484,64-
24. Juli 20235.440,405.460,385.427,995.455,025.455,02-
21. Juli 20235.410,775.468,395.410,775.440,405.440,40-
20. Juli 20235.502,215.502,215.403,115.410,775.410,77-
19. Juli 20235.522,795.544,255.492,885.502,215.502,21-
18. Juli 20235.513,475.534,255.487,085.522,795.522,79-
17. Juli 20235.462,015.531,055.451,185.513,475.513,47-
14. Juli 20235.484,145.505,505.453,825.462,015.462,01-
13. Juli 20235.413,095.494,065.413,095.484,145.484,14-
12. Juli 20235.358,725.426,435.358,725.413,095.413,09-
11. Juli 20235.331,885.364,265.304,145.358,725.358,72-
10. Juli 20235.260,845.331,975.260,845.331,885.331,88-
07. Juli 20235.274,875.319,735.259,315.260,845.260,84-
06. Juli 20235.322,495.322,495.236,195.274,875.274,87-
05. Juli 20235.355,635.355,635.315,755.322,495.322,49-
03. Juli 20235.346,175.355,865.328,485.355,635.355,63-
30. Juni 20235.289,295.363,165.289,295.346,175.346,17-
29. Juni 20235.260,545.296,725.253,305.289,295.289,29-
28. Juni 20235.276,725.282,555.236,365.260,545.260,54-
27. Juni 20235.188,925.283,305.188,925.276,725.276,72-
26. Juni 20235.211,175.244,695.188,805.188,925.188,92-
23. Juni 20235.271,735.271,735.198,875.211,175.211,17-
22. Juni 20235.254,565.271,735.224,155.271,735.271,73-
21. Juni 20235.313,235.313,235.245,855.254,565.254,56-
20. Juni 20235.346,295.346,295.280,715.313,235.313,23-
16. Juni 20235.364,405.402,335.345,165.346,295.346,29-
15. Juni 20235.322,435.385,025.287,435.364,405.364,40-
14. Juni 20235.303,155.331,865.262,615.322,435.322,43-
13. Juni 20235.273,335.314,965.263,035.303,155.303,15-
12. Juni 20235.170,985.275,965.170,985.273,335.273,33-
09. Juni 20235.160,815.210,975.156,915.170,985.170,98-
08. Juni 20235.125,765.172,015.119,025.160,815.160,81-
07. Juni 20235.150,325.177,375.118,685.125,765.125,76-
06. Juni 20235.141,065.161,235.116,795.150,325.150,32-
05. Juni 20235.166,805.166,805.129,685.141,065.141,06-
02. Juni 20235.114,775.175,555.114,775.166,805.166,80-
01. Juni 20235.058,575.143,425.054,015.114,775.114,77-
31. Mai 20235.093,355.093,355.030,535.058,575.058,57-
30. Mai 20235.099,555.179,645.082,915.093,355.093,35-
26. Mai 20234.961,895.115,734.961,895.099,555.099,55-
25. Mai 20234.852,614.975,084.852,614.961,894.961,89-
24. Mai 20234.915,634.915,634.828,034.852,614.852,61-
23. Mai 20234.978,664.978,664.912,254.915,634.915,63-
22. Mai 20234.964,964.992,184.955,564.978,664.978,66-
19. Mai 20234.973,014.988,134.954,234.964,964.964,96-
18. Mai 20234.885,514.977,784.885,514.973,014.973,01-
17. Mai 20234.814,744.896,164.814,744.885,514.885,51-
16. Mai 20234.837,174.839,714.814,574.814,744.814,74-
15. Mai 20234.779,784.837,684.774,074.837,174.837,17-
12. Mai 20234.787,624.803,104.749,224.779,784.779,78-
11. Mai 20234.811,464.811,464.758,144.787,624.787,62-
10. Mai 20234.770,344.826,724.766,104.811,464.811,46-
09. Mai 20234.809,384.809,384.762,074.770,344.770,34-
08. Mai 20234.817,784.827,284.789,844.809,384.809,38-
05. Mai 20234.743,114.828,894.743,114.817,784.817,78-
04. Mai 20234.776,684.776,684.726,894.743,114.743,11-
03. Mai 20234.809,804.842,514.775,734.776,684.776,68-
02. Mai 20234.869,224.869,224.783,014.809,804.809,80-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...