Deutsche Märkte geschlossen

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
431,00+6,55 (+1,54%)
Börsenschluss: 04:00PM EDT
431,14 +0,14 (+0,03%)
Nachbörse: 07:59PM EDT
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Apr. 2024427,62432,55426,92431,00431,0041.599.700
25. Apr. 2024419,24425,32418,14424,45424,4557.392.200
24. Apr. 2024428,20429,73424,20426,51426,5148.440.300
23. Apr. 2024420,77426,28418,87425,07425,0744.384.700
22. Apr. 2024417,31421,18413,94418,82418,8247.807.700
19. Apr. 2024422,22422,75413,07414,65414,6575.136.600
18. Apr. 2024426,49428,24422,83423,41423,4146.549.400
17. Apr. 2024433,10433,12424,90425,84425,8456.880.500
16. Apr. 2024430,90433,76429,70431,10431,1047.619.000
15. Apr. 2024442,06442,15430,21431,06431,0663.453.600
12. Apr. 2024441,10442,24436,88438,27438,2753.602.600
11. Apr. 2024440,26446,33437,96445,37445,3745.474.600
10. Apr. 2024437,00439,24436,28438,37438,3761.502.200
09. Apr. 2024442,96443,24437,44442,23442,2339.521.600
08. Apr. 2024441,41442,50439,20440,60440,6028.144.900
05. Apr. 2024436,78443,17435,96440,47440,4754.723.000
04. Apr. 2024446,33446,95435,11435,34435,3457.267.700
03. Apr. 2024438,96444,00438,95442,10442,1039.949.800
02. Apr. 2024440,08441,43438,03441,11441,1144.259.700
01. Apr. 2024444,97447,53443,02444,95444,9538.729.000
28. März 2024444,78445,64443,65444,01444,0136.839.600
27. März 2024446,44446,54441,93444,83444,8341.359.200
26. März 2024446,30447,23443,09443,32443,3234.142.000
25. März 2024443,55446,26442,54444,76444,7627.789.200
22. März 2024445,35447,49444,49446,38446,3828.229.300
21. März 2024448,88449,34445,67445,87445,8739.345.700
20. März 2024439,78444,11438,06443,77443,7743.653.500
19. März 2024435,45438,98433,33438,57438,5743.004.100
18. März 2024438,73441,04437,24437,48437,4847.323.800
18. März 20240.573 Dividende
15. März 2024436,07438,87432,74433,92433,3573.038.800
14. März 2024441,50442,03436,39439,14438,5652.195.200
13. März 2024442,65442,67439,12440,25439,6737.928.700
12. März 2024439,73444,02436,46443,66443,0755.300.900
11. März 2024437,51438,66435,44437,39436,8145.860.000
08. März 2024445,81448,64438,34439,02438,4471.954.300
07. März 2024442,42446,72440,86445,45444,8644.526.700
06. März 2024440,32441,99436,89438,79438,2146.234.500
05. März 2024440,94440,95433,65436,05435,4757.917.100
04. März 2024445,61446,04443,77444,02443,4334.325.700
01. März 2024439,90446,58439,84445,61445,0243.809.200
29. Feb. 2024438,23440,09435,02439,00438,4242.495.200
28. Feb. 2024435,43436,67434,30435,27434,7032.938.800
27. Feb. 2024437,67437,99435,03437,60437,0233.713.200
26. Feb. 2024437,60438,60436,36436,55435,9733.043.200
23. Feb. 2024439,65440,59435,79436,78436,2039.853.900
22. Feb. 2024434,49439,12433,71438,07437,4953.887.800
21. Feb. 2024424,55425,70421,63425,61425,0550.179.700
20. Feb. 2024428,55430,08423,50427,32426,7653.999.500
16. Feb. 2024434,89434,99429,85430,57430,0053.661.500
15. Feb. 2024433,92434,98431,33434,51433,9438.796.100
14. Feb. 2024431,26433,65428,88433,22432,6545.092.700
13. Feb. 2024427,28431,27425,33428,55427,9864.491.700
12. Feb. 2024436,94439,14434,65435,34434,7733.203.300
09. Feb. 2024433,94437,85433,14437,05436,4736.943.900
08. Feb. 2024432,11433,56431,42432,79432,2229.889.900
07. Feb. 2024430,41432,83429,09431,99431,4237.712.700
06. Feb. 2024429,61430,22425,22427,59427,0335.846.100
05. Feb. 2024429,07429,61425,00428,45427,8839.889.200
02. Feb. 2024423,80430,24422,79429,01428,4459.582.300
01. Feb. 2024418,79422,38417,81421,88421,3251.008.600
31. Jan. 2024420,85422,87416,79416,97416,4264.010.600
30. Jan. 2024427,10427,68424,38425,30424,7436.739.000
29. Jan. 2024424,27428,35423,61428,15427,5838.694.700
26. Jan. 2024424,44426,21423,15423,81423,2537.137.000
25. Jan. 2024428,36429,04423,98426,35425,7944.367.200
24. Jan. 2024427,44429,85425,33425,83425,2746.948.000
23. Jan. 2024422,43423,70420,57423,48422,9233.003.800
22. Jan. 2024423,41424,73421,12421,73421,1744.880.600
19. Jan. 2024415,22421,34414,63421,18420,6270.268.500
18. Jan. 2024410,52413,58409,16412,99412,4459.562.500
17. Jan. 2024406,17407,59402,92407,21406,6754.386.000
16. Jan. 2024408,31411,12406,83409,52408,9843.903.000
12. Jan. 2024410,40411,25408,15409,56409,0239.581.400
11. Jan. 2024409,79411,20404,24409,35408,8154.536.200
10. Jan. 2024406,07409,52405,17408,50407,9633.962.800
09. Jan. 2024401,91406,69401,71405,75405,2139.132.900
08. Jan. 2024397,99405,24397,84404,95404,4242.473.800
05. Jan. 2024396,45399,56395,34396,75396,2344.867.900
04. Jan. 2024396,44399,59396,06396,28395,7639.432.800
03. Jan. 2024399,93401,00397,89398,33397,8047.002.800
02. Jan. 2024405,84406,09400,24402,59402,0658.026.900
29. Dez. 2023411,28411,64407,58409,52408,9842.633.400
28. Dez. 2023412,67412,92410,94411,30410,7627.029.200
27. Dez. 2023410,95411,79410,08411,50410,9631.980.500
27. Dez. 20230.216 Dividende
26. Dez. 2023409,25411,56409,15410,88410,1222.722.500
22. Dez. 2023409,00409,97406,48408,38407,6334.292.400
21. Dez. 2023407,06408,14404,47407,77407,0245.568.900
20. Dez. 2023408,35410,47402,90403,08402,3454.042.400
19. Dez. 2023407,54409,28407,35409,16408,4035.711.900
18. Dez. 2023404,93407,99404,60407,08406,3346.610.000
18. Dez. 20230.808 Dividende
15. Dez. 2023404,18406,54403,57405,34403,7962.598.000
14. Dez. 2023404,98406,30400,34403,39401,8455.447.800
13. Dez. 2023399,62404,36398,84403,74402,1955.408.100
12. Dez. 2023395,56398,79394,41398,67397,1439.221.200
11. Dez. 2023391,74395,79391,53395,52394,0041.198.000
08. Dez. 2023388,67392,62388,48392,17390,6746.623.600
07. Dez. 2023388,07391,27386,96390,43388,9349.593.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...