Deutsche Märkte geschlossen

Nasdaq 100 Jun 24 (NQ=F)

CME - CME Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
18.465,00-38,75 (-0,21%)
Ab 04:59PM EDT. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 202418.505,0018.538,7518.447,5018.465,0018.465,00505.559
27. März 202418.477,5018.571,7518.378,5018.503,7518.503,75605.634
26. März 202418.531,2518.619,0018.439,2518.449,0018.449,00516.507
25. März 202418.567,0018.601,2518.414,7518.513,5018.513,50456.250
22. März 202418.580,5018.626,0018.492,0018.574,7518.574,75511.962
21. März 202418.539,7518.709,0018.526,7518.561,7518.561,75606.959
20. März 202418.274,0018.545,0018.227,5018.479,7518.479,75618.809
19. März 202418.222,0018.289,2518.053,2518.270,0018.270,00660.394
18. März 202418.073,5018.381,0018.062,2518.231,5018.231,50656.629
15. März 202418.006,0018.074,7517.831,7517.854,7517.854,75705.711
14. März 202418.094,2518.177,7517.915,5018.024,5018.024,50110.277
13. März 202418.218,0018.256,5018.033,2518.078,5018.078,50179.714
12. März 202418.010,5018.241,7517.930,0018.227,7518.227,75281.274
11. März 202418.056,0018.068,2517.890,5017.971,0017.971,00472.517
08. März 202418.279,0018.436,5018.012,5018.046,7518.046,751.048.847
07. März 202418.041,0018.360,0017.915,7518.316,2518.316,25758.499
06. März 202417.981,0018.174,2517.942,5018.044,2518.044,25806.131
05. März 202418.246,0018.252,0017.832,5017.930,2517.930,25803.857
04. März 202418.336,0018.377,7518.234,2518.262,0018.262,00569.342
01. März 202418.075,0018.372,7518.029,5018.338,2518.338,25639.153
29. Feb. 202417.870,0018.109,5017.826,0018.082,7518.082,75680.147
28. Feb. 202418.017,5018.019,7517.846,2517.915,2517.915,25553.731
27. Feb. 202417.951,0018.040,2517.908,7518.021,0018.021,00567.818
26. Feb. 202417.961,5018.059,5017.922,0017.977,0017.977,00526.169
23. Feb. 202418.023,2518.144,7517.946,0017.991,0017.991,00659.725
22. Feb. 202417.702,5018.087,0017.676,0018.047,5018.047,50759.232
21. Feb. 202417.573,0017.723,0017.372,7517.536,7517.536,75731.450
20. Feb. 202417.729,2517.807,5017.452,5017.607,2517.607,25889.292
16. Feb. 202417.952,0018.026,0017.715,0017.744,0017.744,00744.628
15. Feb. 202417.870,0017.968,2517.780,5017.912,7517.912,75657.768
14. Feb. 202417.703,0017.887,0017.669,2517.881,0017.881,00688.088
13. Feb. 202417.928,5017.963,2517.542,0017.676,7517.676,75858.230
12. Feb. 202418.040,0018.121,5017.911,2517.965,0017.965,00538.132
09. Feb. 202417.854,2518.071,0017.852,2518.039,2518.039,25499.282
08. Feb. 202417.856,2517.896,5017.792,2517.868,2517.868,25471.370
07. Feb. 202417.645,7517.875,5017.629,7517.841,7517.841,75613.340
06. Feb. 202417.698,5017.769,0017.560,7517.660,0017.660,00623.168
05. Feb. 202417.696,0017.745,5017.554,2517.700,0017.700,00621.645
02. Feb. 202417.588,0017.775,5017.465,5017.732,7517.732,75761.167
01. Feb. 202417.273,2517.646,7517.262,7517.436,7517.436,75705.238
31. Jan. 202417.415,5017.484,0017.221,5017.242,2517.242,25816.119
30. Jan. 202417.711,7517.735,7517.467,0017.588,5017.588,50554.146
29. Jan. 202417.502,0017.716,2517.457,5017.706,0017.706,00568.739
26. Jan. 202417.571,2517.632,0017.466,0017.527,0017.527,00631.481
25. Jan. 202417.614,7517.752,0017.542,0017.634,5017.634,50710.822
24. Jan. 202417.554,0017.793,5017.552,2517.621,0017.621,00721.605
23. Jan. 202417.461,0017.558,2517.409,5017.531,2517.531,25508.078
22. Jan. 202417.466,0017.585,0017.434,0017.458,5017.458,50637.245
19. Jan. 202417.116,0017.471,2517.107,2517.438,5017.438,50758.132
18. Jan. 202416.854,5017.125,7516.834,2517.110,0017.110,00852.229
17. Jan. 202416.978,0016.982,0016.689,2516.869,7516.869,75722.784
16. Jan. 202416.961,7517.033,7516.811,7516.966,5016.966,50816.021
12. Jan. 202416.957,7517.042,5016.866,5016.969,2516.969,25593.445
11. Jan. 202416.955,0017.057,0016.753,0016.966,2516.966,25756.441
10. Jan. 202416.829,5016.983,0016.801,5016.945,2516.945,25550.703
09. Jan. 202416.788,0016.868,5016.657,7516.830,2516.830,25605.921
08. Jan. 202416.470,0016.811,2516.378,2516.803,7516.803,75549.900
05. Jan. 202416.455,0016.577,2516.334,2516.460,2516.460,25627.475
04. Jan. 202416.545,2516.587,2516.436,0016.445,0016.445,00559.464
03. Jan. 202416.736,7516.737,2516.522,0016.538,0016.538,00677.219
02. Jan. 202417.019,0017.038,5016.622,5016.720,0016.720,00652.714
29. Dez. 202317.090,2517.131,0016.938,2517.023,5017.023,50470.864
28. Dez. 202317.127,0017.165,2517.077,7517.090,5017.090,50357.702
27. Dez. 202317.090,2517.133,0017.055,5017.113,2517.113,25424.302
26. Dez. 202316.964,5017.111,2516.964,5017.083,5017.083,50292.090
22. Dez. 202316.956,0017.041,5016.891,5016.980,0016.980,00486.853
21. Dez. 202316.790,2516.970,2516.790,2516.956,5016.956,50639.818
20. Dez. 202317.024,0017.073,5016.758,5016.766,2516.766,25654.329
19. Dez. 202316.917,0017.029,5016.910,7517.023,0017.023,00496.518
18. Dez. 202316.820,2516.974,0016.802,2516.939,7516.939,75463.438
15. Dez. 202316.532,5016.612,5016.521,5016.530,2316.530,23668.578
14. Dez. 202316.561,5016.674,5016.418,7516.541,5016.541,50131.883
13. Dez. 202316.383,0016.593,0016.365,5016.563,7516.563,75155.141
12. Dez. 202316.240,0016.389,5016.185,2516.362,7516.362,75253.666
11. Dez. 202316.093,0016.248,0016.045,5016.237,0016.237,00394.184
08. Dez. 202316.017,5016.118,7515.888,2516.098,2516.098,25588.926
07. Dez. 202315.814,5016.066,0015.791,0016.038,7516.038,75632.326
06. Dez. 202315.897,0016.037,7515.802,0015.815,2515.815,25675.482
05. Dez. 202315.863,2515.961,0015.761,2515.908,7515.908,75683.586
04. Dez. 202316.022,0016.026,0015.721,2515.869,0015.869,00721.019
01. Dez. 202315.955,0016.050,0015.864,0016.023,7516.023,75621.710
30. Nov. 202316.040,2516.098,5015.856,0015.985,5015.985,50694.118
29. Nov. 202316.055,5016.208,5016.013,5016.023,7516.023,75634.326
28. Nov. 202316.005,2516.071,5015.945,2516.048,0016.048,00598.224
27. Nov. 202316.008,0016.089,2515.938,7516.008,7516.008,75502.555
24. Nov. 202316.036,7516.086,5015.981,7516.021,0016.021,00296.604
23. Nov. 202316.036,7516.086,5016.034,5016.062,5016.062,50624.552
22. Nov. 202315.967,2516.173,5015.942,7516.049,2516.049,25624.552
21. Nov. 202316.087,5016.122,5015.912,0015.990,2515.990,25575.452
20. Nov. 202315.895,0016.116,7515.837,2516.086,5016.086,50559.493
17. Nov. 202315.897,7515.940,0015.825,0015.895,7515.895,75562.424
16. Nov. 202315.846,7515.906,7515.796,7515.897,5015.897,50634.456
15. Nov. 202315.895,0016.049,5015.832,2515.889,2515.889,25685.072
14. Nov. 202315.558,0015.918,7515.552,0015.879,7515.879,75656.099
13. Nov. 202315.586,2515.601,2515.465,2515.547,0015.547,00532.937
10. Nov. 202315.254,7515.612,7515.207,2515.596,2515.596,25679.633
09. Nov. 202315.356,2515.453,7515.236,7515.256,0015.256,00710.427
08. Nov. 202315.373,0015.417,5015.286,7515.386,5015.386,50547.842
07. Nov. 202315.215,0015.412,2515.176,0015.374,2515.374,25585.124
06. Nov. 202315.187,0015.257,5015.138,0015.232,5015.232,50496.129
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...