Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.920,43 -90,39 (-0,36%)
Morningstar US Industrials (MIST)
NasdaqGS - NasdaqGS Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
23. Sept. 2022 - 23. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 2,9800 | 3,0300 | 2,9800 | 3,0000 | 3,0000 | 44.558 |
| 21. Sept. 2023 | 2,8800 | 3,0590 | 2,8100 | 3,0000 | 3,0000 | 57.500 |
| 20. Sept. 2023 | 3,0200 | 3,0750 | 2,9100 | 2,9300 | 2,9300 | 14.000 |
| 19. Sept. 2023 | 3,0100 | 3,1150 | 2,9000 | 3,0500 | 3,0500 | 51.500 |
| 18. Sept. 2023 | 3,1500 | 3,1500 | 2,8800 | 3,1100 | 3,1100 | 130.900 |
| 15. Sept. 2023 | 2,9900 | 3,2000 | 2,8700 | 3,1500 | 3,1500 | 93.700 |
| 14. Sept. 2023 | 3,0900 | 3,1100 | 2,9850 | 3,0200 | 3,0200 | 36.000 |
| 13. Sept. 2023 | 3,0600 | 3,1500 | 3,0180 | 3,1000 | 3,1000 | 30.700 |
| 12. Sept. 2023 | 3,0700 | 3,1000 | 2,9570 | 3,0900 | 3,0900 | 54.900 |
| 11. Sept. 2023 | 2,9200 | 3,0900 | 2,8600 | 3,0700 | 3,0700 | 73.300 |
| 08. Sept. 2023 | 2,9100 | 2,9700 | 2,8300 | 2,9000 | 2,9000 | 29.100 |
| 07. Sept. 2023 | 3,0000 | 3,0100 | 2,8450 | 2,9000 | 2,9000 | 26.700 |
| 06. Sept. 2023 | 2,8300 | 3,0000 | 2,7500 | 3,0000 | 3,0000 | 97.500 |
| 05. Sept. 2023 | 2,7000 | 2,8600 | 2,7000 | 2,8000 | 2,8000 | 113.600 |
| 01. Sept. 2023 | 2,7800 | 2,8550 | 2,6800 | 2,7000 | 2,7000 | 36.100 |
| 31. Aug. 2023 | 2,7300 | 2,7700 | 2,6800 | 2,6800 | 2,6800 | 49.200 |
| 30. Aug. 2023 | 2,7400 | 2,8800 | 2,7400 | 2,7600 | 2,7600 | 21.300 |
| 29. Aug. 2023 | 2,7500 | 2,9100 | 2,7500 | 2,7500 | 2,7500 | 39.600 |
| 28. Aug. 2023 | 2,8500 | 2,9800 | 2,7100 | 2,7700 | 2,7700 | 64.500 |
| 25. Aug. 2023 | 2,8800 | 2,9400 | 2,8200 | 2,8500 | 2,8500 | 200.000 |
| 24. Aug. 2023 | 3,0700 | 3,0700 | 2,8900 | 2,9000 | 2,9000 | 70.600 |
| 23. Aug. 2023 | 2,9600 | 2,9900 | 2,9050 | 2,9300 | 2,9300 | 40.600 |
| 22. Aug. 2023 | 2,9060 | 3,0600 | 2,9000 | 2,9600 | 2,9600 | 54.600 |
| 21. Aug. 2023 | 3,0200 | 3,0300 | 2,9000 | 2,9300 | 2,9300 | 63.300 |
| 18. Aug. 2023 | 3,1000 | 3,2100 | 2,9000 | 3,0400 | 3,0400 | 97.700 |
| 17. Aug. 2023 | 3,1800 | 3,1800 | 3,0300 | 3,1000 | 3,1000 | 193.300 |
| 16. Aug. 2023 | 3,1900 | 3,1900 | 3,0500 | 3,0800 | 3,0800 | 75.100 |
| 15. Aug. 2023 | 3,1900 | 3,2000 | 3,0500 | 3,2000 | 3,2000 | 64.300 |
| 14. Aug. 2023 | 3,1700 | 3,2200 | 3,0500 | 3,1300 | 3,1300 | 91.100 |
| 11. Aug. 2023 | 3,2700 | 3,2940 | 3,1200 | 3,1700 | 3,1700 | 79.800 |
| 10. Aug. 2023 | 3,2000 | 3,3300 | 3,1200 | 3,3000 | 3,3000 | 226.100 |
| 09. Aug. 2023 | 3,5200 | 3,6200 | 3,1200 | 3,1200 | 3,1200 | 564.600 |
| 08. Aug. 2023 | 2,9400 | 3,4900 | 2,9400 | 3,4700 | 3,4700 | 774.100 |
| 07. Aug. 2023 | 3,0200 | 3,0300 | 2,8000 | 2,9500 | 2,9500 | 226.000 |
| 04. Aug. 2023 | 3,0400 | 3,0700 | 2,9500 | 3,0300 | 3,0300 | 158.600 |
| 03. Aug. 2023 | 3,1000 | 3,2000 | 3,0400 | 3,0400 | 3,0400 | 31.600 |
| 02. Aug. 2023 | 3,1200 | 3,2100 | 3,0500 | 3,0700 | 3,0700 | 31.600 |
| 01. Aug. 2023 | 3,1900 | 3,2400 | 3,0400 | 3,1700 | 3,1700 | 97.800 |
| 31. Juli 2023 | 3,1100 | 3,2500 | 3,0900 | 3,2300 | 3,2300 | 67.600 |
| 28. Juli 2023 | 3,1400 | 3,2100 | 3,0300 | 3,1500 | 3,1500 | 33.100 |
| 27. Juli 2023 | 3,1450 | 3,2300 | 3,0300 | 3,0500 | 3,0500 | 47.900 |
| 26. Juli 2023 | 3,1100 | 3,2700 | 3,0900 | 3,1900 | 3,1900 | 36.300 |
| 25. Juli 2023 | 3,1400 | 3,2200 | 3,0500 | 3,1100 | 3,1100 | 53.400 |
| 24. Juli 2023 | 3,3680 | 3,3680 | 3,0600 | 3,1000 | 3,1000 | 197.400 |
| 21. Juli 2023 | 3,3030 | 3,4000 | 3,2530 | 3,2800 | 3,2800 | 34.300 |
| 20. Juli 2023 | 3,3500 | 3,4300 | 3,2750 | 3,2900 | 3,2900 | 91.000 |
| 19. Juli 2023 | 3,4100 | 3,4500 | 3,3200 | 3,3500 | 3,3500 | 84.200 |
| 18. Juli 2023 | 3,3500 | 3,5400 | 3,3000 | 3,3500 | 3,3500 | 103.800 |
| 17. Juli 2023 | 3,4300 | 3,6200 | 3,4100 | 3,4300 | 3,4300 | 96.200 |
| 14. Juli 2023 | 3,5800 | 3,5900 | 3,3900 | 3,5200 | 3,5200 | 96.800 |
| 13. Juli 2023 | 3,5300 | 3,7100 | 3,5140 | 3,5900 | 3,5900 | 72.500 |
| 12. Juli 2023 | 3,7800 | 3,8600 | 3,5300 | 3,5300 | 3,5300 | 122.300 |
| 11. Juli 2023 | 3,5200 | 3,8100 | 3,4270 | 3,6900 | 3,6900 | 172.100 |
| 10. Juli 2023 | 3,2500 | 3,5300 | 3,1700 | 3,4500 | 3,4500 | 137.100 |
| 07. Juli 2023 | 3,1700 | 3,4100 | 3,1600 | 3,2900 | 3,2900 | 71.000 |
| 06. Juli 2023 | 3,2000 | 3,2800 | 3,1100 | 3,2000 | 3,2000 | 99.500 |
| 05. Juli 2023 | 3,3700 | 3,4600 | 3,0800 | 3,2700 | 3,2700 | 208.600 |
| 03. Juli 2023 | 2,8500 | 3,3700 | 2,8000 | 3,3500 | 3,3500 | 170.500 |
| 30. Juni 2023 | 2,8700 | 3,0300 | 2,7300 | 2,8500 | 2,8500 | 651.800 |
| 29. Juni 2023 | 2,9500 | 3,0200 | 2,8700 | 2,8750 | 2,8750 | 154.200 |
| 28. Juni 2023 | 2,9700 | 3,1120 | 2,9200 | 2,9300 | 2,9300 | 107.400 |
| 27. Juni 2023 | 3,0600 | 3,1800 | 2,9500 | 3,0000 | 3,0000 | 124.200 |
| 26. Juni 2023 | 3,1600 | 3,2540 | 3,0300 | 3,0400 | 3,0400 | 377.600 |
| 23. Juni 2023 | 3,2400 | 3,3320 | 3,1200 | 3,1500 | 3,1500 | 81.200 |
| 22. Juni 2023 | 3,3200 | 3,4600 | 3,2300 | 3,2300 | 3,2300 | 291.100 |
| 21. Juni 2023 | 3,4000 | 3,4500 | 3,3200 | 3,3200 | 3,3200 | 79.500 |
| 20. Juni 2023 | 3,4700 | 3,6000 | 3,4400 | 3,4400 | 3,4400 | 138.900 |
| 16. Juni 2023 | 3,7000 | 3,7500 | 3,5000 | 3,5000 | 3,5000 | 198.800 |
| 15. Juni 2023 | 3,9200 | 3,9300 | 3,7400 | 3,7400 | 3,7400 | 63.200 |
| 14. Juni 2023 | 3,8800 | 3,9500 | 3,7650 | 3,9000 | 3,9000 | 119.900 |
| 13. Juni 2023 | 3,9200 | 3,9300 | 3,8000 | 3,8600 | 3,8600 | 94.900 |
| 12. Juni 2023 | 3,9500 | 4,0480 | 3,9000 | 3,9300 | 3,9300 | 17.900 |
| 09. Juni 2023 | 4,0000 | 4,0600 | 3,8000 | 3,9500 | 3,9500 | 64.300 |
| 08. Juni 2023 | 3,8600 | 4,1000 | 3,8000 | 4,0000 | 4,0000 | 82.500 |
| 07. Juni 2023 | 3,8300 | 3,9900 | 3,8000 | 3,8600 | 3,8600 | 67.200 |
| 06. Juni 2023 | 3,8000 | 3,9800 | 3,8000 | 3,8200 | 3,8200 | 83.900 |
| 05. Juni 2023 | 3,7400 | 4,0000 | 3,7400 | 3,8600 | 3,8600 | 41.000 |
| 02. Juni 2023 | 3,7800 | 3,9250 | 3,7000 | 3,7600 | 3,7600 | 88.800 |
| 01. Juni 2023 | 3,9400 | 4,0400 | 3,6900 | 3,7000 | 3,7000 | 119.000 |
| 31. Mai 2023 | 4,0900 | 4,1000 | 3,9400 | 3,9400 | 3,9400 | 45.200 |
| 30. Mai 2023 | 3,9800 | 4,1400 | 3,9800 | 4,0700 | 4,0700 | 38.800 |
| 26. Mai 2023 | 4,0400 | 4,0900 | 3,9300 | 3,9800 | 3,9800 | 147.100 |
| 25. Mai 2023 | 4,2500 | 4,2500 | 4,0600 | 4,1000 | 4,1000 | 88.700 |
| 24. Mai 2023 | 4,2900 | 4,3900 | 4,2270 | 4,3000 | 4,3000 | 19.600 |
| 23. Mai 2023 | 4,1600 | 4,3000 | 4,1500 | 4,3000 | 4,3000 | 38.100 |
| 22. Mai 2023 | 4,3000 | 4,3000 | 4,0900 | 4,1000 | 4,1000 | 73.100 |
| 19. Mai 2023 | 4,1000 | 4,3000 | 4,0750 | 4,3000 | 4,3000 | 62.900 |
| 18. Mai 2023 | 4,0400 | 4,1400 | 3,9200 | 4,1100 | 4,1100 | 101.000 |
| 17. Mai 2023 | 3,9500 | 4,0800 | 3,9500 | 4,0100 | 4,0100 | 42.800 |
| 16. Mai 2023 | 4,1600 | 4,1600 | 3,9100 | 3,9200 | 3,9200 | 116.100 |
| 15. Mai 2023 | 4,4400 | 4,4400 | 4,1600 | 4,2100 | 4,2100 | 42.600 |
| 12. Mai 2023 | 4,2500 | 4,4900 | 4,2300 | 4,4000 | 4,4000 | 162.400 |
| 11. Mai 2023 | 3,8100 | 4,3400 | 3,8100 | 4,2500 | 4,2500 | 220.900 |
| 10. Mai 2023 | 3,9300 | 3,9700 | 3,8200 | 3,9000 | 3,9000 | 26.300 |
| 09. Mai 2023 | 3,9100 | 3,9700 | 3,7300 | 3,9200 | 3,9200 | 87.300 |
| 08. Mai 2023 | 3,5800 | 3,9500 | 3,5800 | 3,9200 | 3,9200 | 104.800 |
| 05. Mai 2023 | 3,7000 | 3,8000 | 3,5000 | 3,5900 | 3,5900 | 136.100 |
| 04. Mai 2023 | 3,5900 | 3,6500 | 3,5350 | 3,6000 | 3,6000 | 17.800 |
| 03. Mai 2023 | 3,5750 | 3,6800 | 3,5200 | 3,6000 | 3,6000 | 65.900 |
| 02. Mai 2023 | 3,6000 | 3,6500 | 3,4900 | 3,5100 | 3,5100 | 96.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
