24.579,32
-0,67%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 24.736,29 | 24.757,43 | 24.514,18 | 24.587,68 | -0,64% | - |
| 13.10.2025 | 24.699,35 | 24.779,65 | 24.565,53 | 24.745,88 | 2,18% | - |
| 10.10.2025 | 24.482,93 | 24.536,23 | 24.210,02 | 24.218,79 | -3,44% | - |
| 09.10.2025 | 25.068,40 | 25.096,43 | 24.966,81 | 25.080,89 | -0,21% | - |
| 08.10.2025 | 25.102,85 | 25.142,19 | 25.100,16 | 25.134,69 | 1,22% | - |
| 07.10.2025 | 25.025,65 | 25.025,68 | 24.783,95 | 24.830,95 | -0,62% | - |
| 06.10.2025 | 25.017,16 | 25.020,50 | 24.974,80 | 24.986,61 | 0,85% | - |
| 03.10.2025 | 24.931,42 | 24.958,26 | 24.713,58 | 24.775,53 | -0,48% | - |
| 02.10.2025 | 24.883,80 | 24.913,24 | 24.871,21 | 24.894,32 | 0,35% | - |
| 01.10.2025 | 24.539,25 | 24.816,67 | 24.517,76 | 24.806,51 | 0,53% | - |
| 30.09.2025 | 24.593,04 | 24.691,23 | 24.509,47 | 24.675,44 | 0,28% | - |
| 29.09.2025 | 24.618,20 | 24.643,54 | 24.560,22 | 24.606,77 | 0,40% | - |
| 26.09.2025 | 24.356,90 | 24.510,37 | 24.348,67 | 24.508,79 | 0,46% | - |
| 25.09.2025 | 24.365,68 | 24.408,54 | 24.355,85 | 24.396,33 | -0,43% | - |
| 24.09.2025 | 24.648,97 | 24.650,42 | 24.388,59 | 24.501,82 | -0,34% | - |
| 23.09.2025 | 24.752,74 | 24.764,30 | 24.536,50 | 24.584,99 | -0,72% | - |
| 22.09.2025 | 24.588,18 | 24.781,73 | 24.578,09 | 24.762,37 | 0,54% | - |
| 19.09.2025 | 24.528,44 | 24.641,93 | 24.469,28 | 24.630,23 | 0,67% | - |
| 18.09.2025 | 24.421,21 | 24.554,52 | 24.347,54 | 24.465,53 | 1,07% | - |
| 17.09.2025 | 24.153,33 | 24.292,06 | 23.999,75 | 24.206,06 | -0,28% | - |
| 16.09.2025 | 24.281,91 | 24.310,01 | 24.268,13 | 24.273,69 | -0,06% | - |
| 15.09.2025 | 24.246,35 | 24.291,31 | 24.245,22 | 24.287,13 | 0,82% | - |
| 12.09.2025 | 24.030,77 | 24.137,06 | 23.983,63 | 24.089,80 | 0,38% | - |
| 11.09.2025 | 23.956,57 | 24.016,53 | 23.883,01 | 23.998,39 | 0,58% | - |
| 10.09.2025 | 23.931,32 | 23.958,54 | 23.760,10 | 23.859,01 | 0,04% | - |
| 09.09.2025 | 23.824,33 | 23.852,42 | 23.698,00 | 23.848,47 | 0,36% | - |
| 08.09.2025 | 23.759,62 | 23.851,81 | 23.725,04 | 23.763,26 | 0,54% | - |
| 05.09.2025 | 23.572,40 | 23.655,33 | 23.554,54 | 23.635,59 | 0,01% | - |
| 04.09.2025 | 23.442,19 | 23.638,41 | 23.371,33 | 23.633,15 | 0,99% | - |
| 03.09.2025 | 23.388,28 | 23.478,01 | 23.279,12 | 23.401,72 | 0,76% | - |
| 02.09.2025 | 23.020,47 | 23.242,28 | 22.977,88 | 23.224,50 | -0,77% | - |
| 29.08.2025 | 23.607,54 | 23.607,54 | 23.353,96 | 23.405,32 | -1,30% | - |
| 28.08.2025 | 23.601,35 | 23.741,23 | 23.514,70 | 23.712,51 | 0,57% | - |
| 27.08.2025 | 23.531,37 | 23.591,05 | 23.483,30 | 23.579,12 | 0,23% | - |
| 26.08.2025 | 23.481,51 | 23.530,93 | 23.466,51 | 23.525,49 | 0,37% | - |
| 25.08.2025 | 23.454,28 | 23.546,45 | 23.382,19 | 23.439,62 | -0,21% | - |
| 22.08.2025 | 23.184,99 | 23.575,36 | 23.140,04 | 23.489,62 | 1,55% | - |
| 21.08.2025 | 23.182,76 | 23.264,27 | 23.046,39 | 23.131,22 | -0,52% | - |
| 20.08.2025 | 23.343,41 | 23.343,41 | 22.959,70 | 23.252,52 | -0,54% | - |
| 19.08.2025 | 23.689,02 | 23.695,64 | 23.346,34 | 23.378,95 | -1,42% | - |
| 18.08.2025 | 23.692,13 | 23.733,50 | 23.637,41 | 23.716,51 | 0,03% | - |
| 15.08.2025 | 23.809,00 | 23.813,99 | 23.651,21 | 23.709,19 | -0,60% | - |
| 14.08.2025 | 23.775,01 | 23.908,26 | 23.748,98 | 23.851,70 | -0,02% | - |
| 13.08.2025 | 23.935,06 | 23.969,28 | 23.789,12 | 23.856,35 | 0,08% | - |
| 12.08.2025 | 23.651,61 | 23.849,50 | 23.524,28 | 23.838,05 | 1,35% | - |
| 11.08.2025 | 23.629,02 | 23.698,00 | 23.484,25 | 23.519,40 | -0,38% | - |
| 08.08.2025 | 23.569,25 | 23.619,24 | 23.514,65 | 23.610,25 | 1,01% | - |
| 07.08.2025 | 23.348,27 | 23.373,46 | 23.225,72 | 23.373,46 | 0,27% | - |
| 06.08.2025 | 23.264,84 | 23.330,49 | 23.261,26 | 23.310,60 | 1,31% | - |
| 05.08.2025 | 23.235,31 | 23.286,05 | 23.008,14 | 23.010,16 | -0,75% | - |
| 04.08.2025 | 22.986,77 | 23.191,04 | 22.973,60 | 23.183,30 | 1,84% | - |
| 01.08.2025 | 22.941,06 | 22.972,47 | 22.673,88 | 22.763,82 | -1,97% | - |
| 31.07.2025 | 23.589,37 | 23.589,37 | 23.176,12 | 23.220,23 | -0,54% | - |
| 30.07.2025 | 23.337,33 | 23.447,15 | 23.226,92 | 23.347,44 | 0,20% | - |
| 29.07.2025 | 23.440,55 | 23.443,88 | 23.283,40 | 23.299,89 | -0,21% | - |
| 28.07.2025 | 23.332,28 | 23.355,52 | 23.303,59 | 23.349,53 | 0,34% | - |
| 25.07.2025 | 23.204,66 | 23.326,30 | 23.193,99 | 23.270,86 | 0,17% | - |
| 24.07.2025 | 23.228,79 | 23.268,49 | 23.150,27 | 23.231,55 | 0,36% | - |
| 23.07.2025 | 23.100,25 | 23.168,49 | 23.000,46 | 23.148,96 | 0,28% | - |
| 22.07.2025 | 23.182,02 | 23.186,36 | 22.953,85 | 23.084,56 | -0,41% | - |
| 21.07.2025 | 23.124,97 | 23.264,45 | 23.122,93 | 23.179,13 | 0,52% | - |
| 18.07.2025 | 23.028,65 | 23.070,59 | 23.018,96 | 23.058,21 | -0,12% | - |
| 17.07.2025 | 23.073,04 | 23.101,91 | 23.073,04 | 23.085,51 | 0,78% | - |
| 16.07.2025 | 22.895,30 | 22.928,55 | 22.669,37 | 22.907,44 | 0,05% | - |
| 15.07.2025 | 22.971,96 | 23.001,53 | 22.896,25 | 22.896,25 | 0,18% | - |
| 14.07.2025 | 22.867,23 | 22.872,29 | 22.838,96 | 22.854,72 | 0,32% | - |
| 11.07.2025 | 22.815,12 | 22.837,38 | 22.735,59 | 22.781,99 | -0,20% | - |
| 10.07.2025 | 22.828,60 | 22.829,61 | 22.824,49 | 22.827,43 | -0,15% | - |
| 09.07.2025 | 22.739,84 | 22.864,09 | 22.733,65 | 22.861,76 | 0,72% | - |
| 08.07.2025 | 22.686,79 | 22.707,09 | 22.676,14 | 22.698,32 | 0,07% | - |
| 07.07.2025 | 22.686,96 | 22.690,19 | 22.646,88 | 22.681,62 | -0,81% | - |
| 03.07.2025 | 22.866,97 | 22.866,97 | 22.866,97 | 22.866,97 | 1,00% | - |
| 02.07.2025 | 22.451,81 | 22.644,72 | 22.448,07 | 22.641,12 | 0,66% | - |
| 01.07.2025 | 22.604,83 | 22.604,83 | 22.388,09 | 22.493,53 | -0,81% | - |
| 30.06.2025 | 22.606,61 | 22.721,50 | 22.565,11 | 22.677,01 | 0,65% | - |
| 27.06.2025 | 22.503,00 | 22.539,35 | 22.382,79 | 22.531,42 | 0,36% | - |
| 26.06.2025 | 22.313,67 | 22.466,99 | 22.255,27 | 22.450,23 | 0,93% | - |
| 25.06.2025 | 22.223,08 | 22.242,56 | 22.223,08 | 22.242,56 | 0,23% | - |
| 24.06.2025 | 22.195,76 | 22.220,64 | 22.184,96 | 22.191,49 | 1,53% | - |
| 23.06.2025 | 21.728,88 | 21.871,87 | 21.532,32 | 21.856,23 | 1,04% | - |
| 20.06.2025 | 21.834,49 | 21.902,98 | 21.552,80 | 21.630,42 | -0,39% | - |
| 18.06.2025 | 21.760,94 | 21.827,21 | 21.660,52 | 21.715,39 | -0,01% | - |
| 17.06.2025 | 21.853,95 | 21.859,68 | 21.680,18 | 21.717,84 | -0,87% | - |
| 16.06.2025 | 21.783,08 | 21.979,77 | 21.783,08 | 21.908,69 | 1,35% | - |
| 13.06.2025 | 21.675,94 | 21.838,47 | 21.591,11 | 21.616,32 | -1,30% | - |
| 12.06.2025 | 21.826,79 | 21.952,00 | 21.807,00 | 21.900,08 | 0,19% | - |
| 11.06.2025 | 21.994,16 | 22.041,83 | 21.775,27 | 21.858,04 | -0,37% | - |
| 10.06.2025 | 21.819,79 | 21.961,42 | 21.727,34 | 21.938,12 | 0,64% | - |
| 09.06.2025 | 21.811,64 | 21.853,94 | 21.787,50 | 21.798,05 | 0,13% | - |
| 06.06.2025 | 21.777,50 | 21.836,57 | 21.696,69 | 21.769,50 | 1,06% | - |
| 05.06.2025 | 21.782,34 | 21.891,89 | 21.472,77 | 21.541,52 | -0,90% | - |
| 04.06.2025 | 21.689,02 | 21.761,37 | 21.607,33 | 21.736,26 | 0,28% | - |
| 03.06.2025 | 21.529,98 | 21.715,96 | 21.474,51 | 21.675,73 | 0,89% | - |
| 02.06.2025 | 21.270,57 | 21.500,36 | 21.199,37 | 21.485,14 | 0,66% | - |
| 30.05.2025 | 21.330,85 | 21.386,29 | 21.032,56 | 21.344,55 | -0,05% | - |
| 29.05.2025 | 21.348,62 | 21.390,89 | 21.273,30 | 21.354,88 | 0,14% | - |
| 28.05.2025 | 21.425,06 | 21.456,15 | 21.296,51 | 21.325,85 | -0,33% | - |
| 27.05.2025 | 21.201,45 | 21.429,32 | 21.145,13 | 21.396,24 | 2,27% | - |
| 23.05.2025 | 20.806,37 | 21.025,58 | 20.777,97 | 20.921,00 | -0,88% | - |
| 22.05.2025 | 21.097,46 | 21.263,18 | 21.046,22 | 21.106,48 | 0,04% | - |