Deutsche Märkte schließen in 4 Stunden 47 Minuten

Rydex NASDAQ-100 Fund (RYHOX)

Nasdaq - Nasdaq Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,45+0,97 (+1,44%)
Börsenschluss: 08:00PM EST
Zeitraum:
04. März 2023 - 04. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202468,4568,4568,4568,4568,45-
29. Feb. 202467,4867,4867,4867,4867,48-
28. Feb. 202466,8466,8466,8466,8466,84-
27. Feb. 202467,1967,1967,1967,1967,19-
26. Feb. 202467,0667,0667,0667,0667,06-
23. Feb. 202467,0867,0867,0867,0867,08-
22. Feb. 202467,3367,3367,3367,3367,33-
21. Feb. 202465,3765,3765,3765,3765,37-
20. Feb. 202465,6265,6265,6265,6265,62-
16. Feb. 202466,1466,1466,1466,1466,14-
15. Feb. 202466,7566,7566,7566,7566,75-
14. Feb. 202466,6066,6066,6066,6066,60-
13. Feb. 202465,8265,8265,8265,8265,82-
12. Feb. 202466,8866,8866,8866,8866,88-
09. Feb. 202467,1767,1767,1767,1767,17-
08. Feb. 202466,5066,5066,5066,5066,50-
07. Feb. 202466,4066,4066,4066,4066,40-
06. Feb. 202465,7265,7265,7265,7265,72-
05. Feb. 202465,8765,8765,8765,8765,87-
02. Feb. 202465,9865,9865,9865,9865,98-
01. Feb. 202464,8864,8864,8864,8864,88-
31. Jan. 202464,1064,1064,1064,1064,10-
30. Jan. 202465,3765,3765,3765,3765,37-
29. Jan. 202465,8165,8165,8165,8165,81-
26. Jan. 202465,1665,1665,1665,1665,16-
25. Jan. 202465,5365,5365,5365,5365,53-
24. Jan. 202465,4665,4665,4665,4665,46-
23. Jan. 202465,1165,1165,1165,1165,11-
22. Jan. 202464,8364,8364,8364,8364,83-
19. Jan. 202464,7864,7864,7864,7864,78-
18. Jan. 202463,5463,5463,5463,5463,54-
17. Jan. 202462,6262,6262,6262,6262,62-
16. Jan. 202462,9862,9862,9862,9862,98-
12. Jan. 202462,9962,9962,9962,9962,99-
11. Jan. 202462,9662,9662,9662,9662,96-
10. Jan. 202462,8562,8562,8562,8562,85-
09. Jan. 202462,4362,4362,4362,4362,43-
08. Jan. 202462,3262,3262,3262,3262,32-
05. Jan. 202461,0361,0361,0361,0361,03-
04. Jan. 202460,9560,9560,9560,9560,95-
03. Jan. 202461,2861,2861,2861,2861,28-
02. Jan. 202461,9361,9361,9361,9361,93-
29. Dez. 202362,9862,9862,9862,9862,98-
28. Dez. 202363,2663,2663,2663,2663,26-
27. Dez. 202363,3063,3063,3063,3063,30-
26. Dez. 202363,1963,1963,1963,1963,19-
22. Dez. 202362,8162,8162,8162,8162,81-
21. Dez. 202362,7562,7562,7562,7562,75-
20. Dez. 202361,9961,9961,9961,9961,99-
19. Dez. 202362,9562,9562,9562,9562,95-
18. Dez. 202362,6462,6462,6462,6462,64-
15. Dez. 202362,2462,2462,2462,2462,24-
14. Dez. 202361,9361,9361,9361,9361,93-
13. Dez. 202362,0262,0262,0262,0262,02-
12. Dez. 202360,7460,7460,7460,7460,74-
11. Dez. 202360,7460,7460,7460,7460,74-
08. Dez. 202360,2360,2360,2360,2360,23-
07. Dez. 202360,0060,0060,0060,0060,00-
06. Dez. 202359,1359,1359,1359,1359,13-
05. Dez. 202359,4659,4659,4659,4659,46-
04. Dez. 202359,3259,3259,3259,3259,32-
01. Dez. 202359,9259,9259,9259,9259,92-
30. Nov. 202359,7359,7359,7359,7359,73-
29. Nov. 202359,8759,8759,8759,8759,87-
28. Nov. 202359,9559,9559,9559,9559,95-
27. Nov. 202359,7759,7759,7759,7759,77-
24. Nov. 202359,8559,8559,8559,8559,85-
22. Nov. 202359,9359,9359,9359,9359,93-
21. Nov. 202359,6859,6859,6859,6859,68-
20. Nov. 202360,0360,0360,0360,0360,03-
17. Nov. 202359,3259,3259,3259,3259,32-
16. Nov. 202359,3159,3159,3159,3159,31-
15. Nov. 202359,2559,2559,2559,2559,25-
14. Nov. 202359,2259,2259,2259,2259,22-
13. Nov. 202357,9857,9857,9857,9857,98-
10. Nov. 202358,1558,1558,1558,1558,15-
09. Nov. 202356,8756,8756,8756,8756,87-
08. Nov. 202357,3457,3457,3457,3457,34-
07. Nov. 202357,2757,2757,2757,2757,27-
06. Nov. 202356,7556,7556,7556,7556,75-
03. Nov. 202356,5456,5456,5456,5456,54-
02. Nov. 202355,8755,8755,8755,8755,87-
01. Nov. 202354,9154,9154,9154,9154,91-
31. Okt. 202353,9653,9653,9653,9653,96-
30. Okt. 202353,6853,6853,6853,6853,68-
27. Okt. 202353,1053,1053,1053,1053,10-
26. Okt. 202352,8452,8452,8452,8452,84-
25. Okt. 202353,8653,8653,8653,8653,86-
24. Okt. 202355,2355,2355,2355,2355,23-
23. Okt. 202354,7054,7054,7054,7054,70-
20. Okt. 202354,5454,5454,5454,5454,54-
19. Okt. 202355,3855,3855,3855,3855,38-
18. Okt. 202355,8555,8555,8555,8555,85-
17. Okt. 202356,6556,6556,6556,6556,65-
16. Okt. 202356,8556,8556,8556,8556,85-
13. Okt. 202356,1856,1856,1856,1856,18-
12. Okt. 202356,9056,9056,9056,9056,90-
11. Okt. 202357,1257,1257,1257,1257,12-
10. Okt. 202356,7156,7156,7156,7156,71-
09. Okt. 202356,4056,4056,4056,4056,40-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...