19.424,68
0,61%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19.433,34 | 19.452,40 | 19.218,38 | 19.452,25 | 0,75% | - |
| 31.03.2025 | 19.049,27 | 19.316,06 | 19.035,11 | 19.307,60 | 0,15% | - |
| 28.03.2025 | 19.400,21 | 19.444,87 | 19.241,54 | 19.279,01 | -2,65% | - |
| 27.03.2025 | 19.899,27 | 19.933,22 | 19.782,64 | 19.804,80 | -0,60% | - |
| 26.03.2025 | 19.886,98 | 19.948,29 | 19.848,49 | 19.924,28 | -1,74% | - |
| 25.03.2025 | 20.196,50 | 20.292,19 | 20.164,07 | 20.276,33 | 0,53% | - |
| 24.03.2025 | 20.156,09 | 20.208,84 | 20.104,85 | 20.169,27 | 2,08% | - |
| 21.03.2025 | 19.526,52 | 19.759,07 | 19.486,66 | 19.758,81 | 0,43% | - |
| 20.03.2025 | 19.661,47 | 19.710,98 | 19.644,80 | 19.673,94 | -0,32% | - |
| 19.03.2025 | 19.744,13 | 19.921,62 | 19.722,94 | 19.736,73 | 1,30% | - |
| 18.03.2025 | 19.510,23 | 19.564,60 | 19.448,96 | 19.483,54 | -1,68% | - |
| 17.03.2025 | 19.689,42 | 19.943,81 | 19.665,00 | 19.816,02 | 0,51% | - |
| 14.03.2025 | 19.652,82 | 19.729,21 | 19.593,08 | 19.716,38 | 2,59% | - |
| 13.03.2025 | 19.309,29 | 19.309,35 | 19.168,15 | 19.219,45 | -1,94% | - |
| 12.03.2025 | 19.604,20 | 19.626,86 | 19.539,47 | 19.600,34 | 1,13% | - |
| 11.03.2025 | 19.474,85 | 19.659,43 | 19.381,50 | 19.381,50 | -0,13% | - |
| 10.03.2025 | 19.292,53 | 19.517,10 | 19.243,31 | 19.407,52 | -4,01% | - |
| 07.03.2025 | 20.015,62 | 20.253,22 | 19.736,81 | 20.217,86 | 0,86% | - |
| 06.03.2025 | 20.231,74 | 20.473,40 | 19.968,56 | 20.044,83 | -2,86% | - |
| 05.03.2025 | 20.363,22 | 20.688,72 | 20.182,57 | 20.635,56 | 1,41% | - |
| 04.03.2025 | 20.281,88 | 20.688,46 | 20.034,68 | 20.348,75 | -0,35% | - |
| 03.03.2025 | 20.989,58 | 21.073,80 | 20.279,50 | 20.419,71 | -2,27% | - |
| 28.02.2025 | 20.605,31 | 20.896,10 | 20.599,01 | 20.894,79 | 1,65% | - |
| 27.02.2025 | 20.996,66 | 21.061,99 | 20.551,93 | 20.556,45 | -2,65% | - |
| 26.02.2025 | 21.170,51 | 21.350,52 | 21.012,62 | 21.115,11 | 0,08% | - |
| 25.02.2025 | 21.318,77 | 21.326,81 | 20.930,58 | 21.098,83 | -1,16% | - |
| 24.02.2025 | 21.669,36 | 21.727,58 | 21.345,61 | 21.346,82 | -1,25% | - |
| 21.02.2025 | 22.110,54 | 22.115,21 | 21.597,16 | 21.617,26 | -2,06% | - |
| 20.02.2025 | 22.132,71 | 22.148,44 | 21.878,75 | 22.071,32 | -0,47% | - |
| 19.02.2025 | 22.114,50 | 22.222,61 | 22.045,75 | 22.175,32 | 0,09% | - |
| 18.02.2025 | 22.176,01 | 22.191,37 | 22.029,58 | 22.156,40 | 0,13% | - |
| 14.02.2025 | 22.038,61 | 22.139,43 | 22.010,35 | 22.128,23 | 0,43% | - |
| 13.02.2025 | 21.786,16 | 22.035,71 | 21.758,04 | 22.033,78 | 1,47% | - |
| 12.02.2025 | 21.475,41 | 21.745,66 | 21.454,19 | 21.715,37 | 0,09% | - |
| 11.02.2025 | 21.629,11 | 21.776,25 | 21.625,51 | 21.694,93 | -0,23% | - |
| 10.02.2025 | 21.670,06 | 21.793,13 | 21.645,17 | 21.745,11 | 1,17% | - |
| 07.02.2025 | 21.492,79 | 21.530,63 | 21.465,46 | 21.494,14 | -1,26% | - |
| 06.02.2025 | 21.674,17 | 21.776,08 | 21.618,25 | 21.767,58 | 0,52% | - |
| 05.02.2025 | 21.453,87 | 21.658,42 | 21.408,64 | 21.654,71 | 0,38% | - |
| 04.02.2025 | 21.319,58 | 21.582,40 | 21.308,24 | 21.572,90 | 1,25% | - |
| 03.02.2025 | 21.084,64 | 21.406,58 | 21.004,35 | 21.306,80 | -0,82% | - |
| 31.01.2025 | 21.661,56 | 21.846,01 | 21.425,79 | 21.483,95 | -0,15% | - |
| 30.01.2025 | 21.353,06 | 21.579,31 | 21.352,15 | 21.516,86 | 0,50% | - |
| 29.01.2025 | 21.362,38 | 21.475,74 | 21.272,02 | 21.409,54 | -0,22% | - |
| 28.01.2025 | 21.447,58 | 21.500,73 | 21.433,33 | 21.456,86 | 1,55% | - |
| 27.01.2025 | 21.000,17 | 21.292,54 | 20.974,90 | 21.129,09 | -2,97% | - |
| 24.01.2025 | 21.915,48 | 21.945,48 | 21.709,06 | 21.775,87 | -0,54% | - |
| 23.01.2025 | 21.737,24 | 21.893,53 | 21.722,04 | 21.893,53 | 0,15% | - |
| 22.01.2025 | 21.756,23 | 21.943,04 | 21.756,23 | 21.861,04 | 1,38% | - |
| 21.01.2025 | 21.557,82 | 21.620,23 | 21.379,06 | 21.564,52 | 0,60% | - |
| 17.01.2025 | 21.461,90 | 21.515,76 | 21.334,63 | 21.435,29 | 1,57% | - |
| 16.01.2025 | 21.324,97 | 21.330,59 | 21.100,66 | 21.104,36 | -0,63% | - |
| 15.01.2025 | 21.067,80 | 21.286,01 | 21.024,27 | 21.237,43 | 2,45% | - |
| 14.01.2025 | 20.896,36 | 20.969,52 | 20.622,72 | 20.729,95 | -0,31% | - |
| 13.01.2025 | 20.593,65 | 20.797,10 | 20.538,33 | 20.793,58 | -0,31% | - |
| 10.01.2025 | 21.012,29 | 21.015,51 | 20.718,78 | 20.859,12 | -1,45% | - |
| 08.01.2025 | 21.143,43 | 21.194,57 | 21.142,68 | 21.166,65 | -0,03% | - |
| 07.01.2025 | 21.619,89 | 21.621,25 | 21.101,09 | 21.172,14 | -1,77% | - |
| 06.01.2025 | 21.551,18 | 21.703,49 | 21.462,52 | 21.553,59 | 1,02% | - |
| 03.01.2025 | 21.096,79 | 21.359,63 | 21.075,89 | 21.335,78 | 1,75% | - |
| 02.01.2025 | 21.120,05 | 21.236,59 | 20.800,50 | 20.969,79 | -0,21% | - |
| 31.12.2024 | 21.219,51 | 21.259,71 | 20.979,52 | 21.014,64 | -0,92% | - |
| 30.12.2024 | 21.249,96 | 21.280,72 | 21.209,73 | 21.209,73 | -1,21% | - |
| 27.12.2024 | 21.372,28 | 21.491,40 | 21.364,88 | 21.469,07 | -1,43% | - |
| 26.12.2024 | 21.810,24 | 21.821,88 | 21.774,53 | 21.780,24 | 0,02% | - |
| 24.12.2024 | 21.564,37 | 21.781,30 | 21.558,97 | 21.775,73 | 1,25% | - |
| 23.12.2024 | 21.322,46 | 21.510,00 | 21.282,62 | 21.506,67 | 1,00% | - |
| 20.12.2024 | 21.307,79 | 21.314,64 | 21.253,98 | 21.294,33 | 0,83% | - |
| 19.12.2024 | 21.249,04 | 21.255,12 | 21.093,46 | 21.118,88 | -0,48% | - |
| 18.12.2024 | 21.994,41 | 22.013,29 | 21.146,83 | 21.220,77 | -3,55% | - |
| 17.12.2024 | 22.003,64 | 22.062,00 | 21.921,21 | 22.002,25 | -0,39% | - |
| 16.12.2024 | 21.891,36 | 22.133,22 | 21.879,74 | 22.088,53 | 1,41% | - |
| 13.12.2024 | 21.789,65 | 21.886,74 | 21.646,09 | 21.781,19 | 0,71% | - |
| 12.12.2024 | 21.640,16 | 21.715,83 | 21.596,66 | 21.627,63 | -0,60% | - |
| 11.12.2024 | 21.715,77 | 21.784,71 | 21.706,71 | 21.757,95 | 1,86% | - |
| 10.12.2024 | 21.432,57 | 21.443,81 | 21.313,27 | 21.360,31 | -0,35% | - |
| 09.12.2024 | 21.434,85 | 21.440,86 | 21.400,77 | 21.435,87 | -0,85% | - |
| 06.12.2024 | 21.604,62 | 21.623,87 | 21.599,16 | 21.619,28 | 0,94% | - |
| 05.12.2024 | 21.482,91 | 21.517,49 | 21.411,53 | 21.417,78 | -0,34% | - |
| 04.12.2024 | 21.361,81 | 21.498,44 | 21.340,84 | 21.491,40 | 1,22% | - |
| 03.12.2024 | 21.106,51 | 21.231,86 | 21.081,80 | 21.231,86 | 0,28% | - |
| 02.12.2024 | 20.971,76 | 21.201,03 | 20.971,76 | 21.173,52 | 1,16% | - |
| 29.11.2024 | 20.771,02 | 20.956,31 | 20.751,96 | 20.930,37 | 0,89% | - |
| 27.11.2024 | 20.852,43 | 20.853,08 | 20.615,42 | 20.746,29 | -0,86% | - |
| 26.11.2024 | 20.871,55 | 20.944,90 | 20.832,40 | 20.927,26 | 0,57% | - |
| 25.11.2024 | 20.918,76 | 20.998,48 | 20.712,38 | 20.807,64 | 0,13% | - |
| 22.11.2024 | 20.737,49 | 20.797,24 | 20.655,72 | 20.780,48 | 0,17% | - |
| 21.11.2024 | 20.534,85 | 20.791,50 | 20.436,80 | 20.745,90 | 0,47% | - |
| 20.11.2024 | 20.660,84 | 20.676,57 | 20.402,54 | 20.649,49 | -0,16% | - |
| 19.11.2024 | 20.695,83 | 20.696,47 | 20.621,73 | 20.682,59 | 0,75% | - |
| 18.11.2024 | 20.450,21 | 20.622,28 | 20.401,26 | 20.527,78 | 0,59% | - |
| 15.11.2024 | 20.679,98 | 20.684,56 | 20.315,08 | 20.407,52 | -2,32% | - |
| 14.11.2024 | 21.052,07 | 21.067,66 | 20.864,02 | 20.891,24 | -0,76% | - |
| 13.11.2024 | 21.049,66 | 21.154,94 | 20.955,24 | 21.050,98 | -0,11% | - |
| 12.11.2024 | 21.105,49 | 21.144,67 | 20.946,74 | 21.074,44 | -0,10% | - |
| 11.11.2024 | 21.171,24 | 21.182,03 | 20.993,48 | 21.094,80 | -0,11% | - |
| 08.11.2024 | 21.083,58 | 21.155,00 | 21.050,32 | 21.118,38 | 0,11% | - |
| 07.11.2024 | 20.896,41 | 21.132,80 | 20.896,41 | 21.094,82 | 1,56% | - |
| 06.11.2024 | 20.571,29 | 20.807,03 | 20.526,64 | 20.771,34 | 2,73% | - |
| 05.11.2024 | 20.121,01 | 20.249,21 | 20.119,31 | 20.219,21 | 1,29% | - |