Aktienkurse zur Nasdaq 100 Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
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%	-
21.05.2025	21.217,30	21.482,98	21.002,10	21.098,62	-1,20%	-
20.05.2025	21.373,41	21.386,65	21.226,66	21.355,45	-0,35%	-
19.05.2025	21.321,29	21.464,56	21.320,95	21.431,15	0,04%	-
16.05.2025	21.375,63	21.427,15	21.246,42	21.421,79	0,51%	-
15.05.2025	21.206,73	21.443,88	21.168,17	21.312,21	0,01%	-
14.05.2025	21.254,47	21.336,48	21.199,85	21.309,32	0,50%	-
13.05.2025	20.906,92	21.259,39	20.891,18	21.204,01	1,68%	-
12.05.2025	20.818,78	20.857,54	20.613,27	20.853,12	3,94%	-
09.05.2025	20.056,45	20.105,96	20.038,56	20.061,81	0,01%	-
08.05.2025	20.017,61	20.249,76	20.017,32	20.059,49	0,98%	-
07.05.2025	19.804,50	19.960,86	19.605,07	19.865,76	0,25%	-
06.05.2025	19.709,64	19.927,23	19.659,32	19.815,47	-0,76%	-
05.05.2025	19.928,82	20.100,61	19.899,28	19.967,14	-0,63%	-
02.05.2025	19.986,61	20.176,60	19.936,67	20.092,86	1,59%	-
01.05.2025	19.866,83	20.024,48	19.775,12	19.778,70	0,99%	-
30.04.2025	19.108,15	19.612,76	19.011,98	19.584,54	0,15%	-
29.04.2025	19.315,95	19.582,77	19.304,83	19.555,40	0,61%	-
28.04.2025	19.307,34	19.472,34	19.287,51	19.436,74	-0,01%	-
25.04.2025	19.209,72	19.447,56	19.133,23	19.437,83	1,17%	-
24.04.2025	18.756,53	19.224,80	18.744,47	19.212,82	2,64%	-
23.04.2025	18.870,63	19.043,01	18.618,89	18.718,40	2,39%	-
22.04.2025	18.033,90	18.396,39	17.993,24	18.281,32	2,54%	-
21.04.2025	18.023,01	18.043,08	17.592,92	17.828,60	-2,33%	-
17.04.2025	18.369,90	18.401,05	18.144,46	18.253,10	-0,01%	-
16.04.2025	18.475,76	18.597,32	17.995,96	18.254,77	-3,04%	-
15.04.2025	18.831,98	19.004,17	18.754,87	18.826,62	0,15%	-
14.04.2025	19.095,49	19.115,15	18.614,76	18.797,84	0,68%	-
11.04.2025	18.309,29	18.728,95	18.153,32	18.671,06	1,87%	-
10.04.2025	18.252,70	18.519,53	18.105,54	18.328,95	-4,25%	-
09.04.2025	18.855,47	19.234,02	18.842,19	19.143,45	12,13%	-
08.04.2025	17.018,19	17.101,15	16.993,60	17.072,30	-2,09%	-
07.04.2025	17.541,16	17.671,51	17.274,06	17.436,34	0,20%	-
04.04.2025	17.523,29	17.724,60	17.394,97	17.400,71	-6,04%	-
03.04.2025	18.577,59	18.594,97	18.518,69	18.519,17	-5,49%	-
02.04.2025	19.495,04	19.613,95	19.495,04	19.595,80	0,88%	-
01.04.2025	19.433,34	19.452,40	19.218,38	19.424,73	0,61%	-
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%	-