21.289,15
0,81%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2024 | 20.011,55 | 20.106,99 | 19.898,57 | 19.961,15 | -0,34% | - |
| 01.11.2024 | 19.955,83 | 20.162,54 | 19.950,99 | 20.028,81 | 0,73% | - |
| 31.10.2024 | 19.961,75 | 19.999,48 | 19.880,26 | 19.883,27 | -2,49% | - |
| 30.10.2024 | 20.430,56 | 20.434,07 | 20.378,75 | 20.391,73 | -0,78% | - |
| 29.10.2024 | 20.526,13 | 20.600,10 | 20.525,91 | 20.552,58 | 0,98% | - |
| 28.10.2024 | 20.455,01 | 20.470,43 | 20.344,82 | 20.352,62 | 0,01% | - |
| 25.10.2024 | 20.354,91 | 20.552,82 | 20.322,25 | 20.350,07 | 0,55% | - |
| 24.10.2024 | 20.197,62 | 20.256,38 | 20.116,88 | 20.238,80 | 0,88% | - |
| 23.10.2024 | 20.303,55 | 20.312,78 | 19.934,92 | 20.062,29 | -1,58% | - |
| 22.10.2024 | 20.256,97 | 20.437,93 | 20.218,87 | 20.383,67 | 0,12% | - |
| 21.10.2024 | 20.280,49 | 20.386,68 | 20.193,03 | 20.358,26 | 0,20% | - |
| 18.10.2024 | 20.288,48 | 20.360,29 | 20.273,55 | 20.316,63 | 0,59% | - |
| 17.10.2024 | 20.375,29 | 20.377,65 | 20.186,43 | 20.197,29 | 0,13% | - |
| 16.10.2024 | 20.172,87 | 20.200,59 | 20.036,73 | 20.170,11 | 0,06% | - |
| 15.10.2024 | 20.442,77 | 20.484,31 | 20.083,55 | 20.158,22 | -1,39% | - |
| 14.10.2024 | 20.366,06 | 20.493,90 | 20.355,06 | 20.441,38 | 0,82% | - |
| 11.10.2024 | 20.274,85 | 20.313,20 | 20.253,86 | 20.275,05 | 0,14% | - |
| 10.10.2024 | 20.165,25 | 20.314,24 | 20.117,20 | 20.246,05 | -0,16% | - |
| 09.10.2024 | 20.097,56 | 20.284,42 | 20.047,86 | 20.278,86 | 0,83% | - |
| 08.10.2024 | 19.902,21 | 20.132,67 | 19.881,08 | 20.111,23 | 1,63% | - |
| 07.10.2024 | 19.954,66 | 19.990,12 | 19.763,04 | 19.788,40 | -1,23% | - |
| 04.10.2024 | 20.025,16 | 20.045,69 | 19.829,49 | 20.034,92 | 1,18% | - |
| 03.10.2024 | 19.712,33 | 19.902,70 | 19.688,22 | 19.802,18 | -0,06% | - |
| 02.10.2024 | 19.725,95 | 19.876,70 | 19.630,91 | 19.814,70 | 0,23% | - |
| 01.10.2024 | 20.046,06 | 20.056,20 | 19.622,29 | 19.770,17 | -1,46% | - |
| 30.09.2024 | 19.959,26 | 20.072,43 | 19.852,85 | 20.063,06 | 0,29% | - |
| 27.09.2024 | 20.147,28 | 20.152,53 | 19.964,13 | 20.005,16 | -0,59% | - |
| 26.09.2024 | 20.273,30 | 20.273,30 | 19.966,99 | 20.124,52 | 0,81% | - |
| 25.09.2024 | 19.922,28 | 20.043,43 | 19.921,22 | 19.961,95 | 0,15% | - |
| 24.09.2024 | 19.917,56 | 19.984,47 | 19.739,67 | 19.932,30 | 0,41% | - |
| 23.09.2024 | 19.848,71 | 19.892,78 | 19.797,82 | 19.850,48 | 0,29% | - |
| 20.09.2024 | 19.816,29 | 19.845,70 | 19.632,73 | 19.792,63 | -0,24% | - |
| 19.09.2024 | 19.798,71 | 19.951,79 | 19.723,94 | 19.840,49 | 2,61% | - |
| 18.09.2024 | 19.478,51 | 19.643,51 | 19.330,81 | 19.336,68 | -0,45% | - |
| 17.09.2024 | 19.539,75 | 19.596,34 | 19.337,12 | 19.424,48 | -0,01% | - |
| 16.09.2024 | 19.412,79 | 19.446,06 | 19.294,18 | 19.427,25 | -0,46% | - |
| 13.09.2024 | 19.396,10 | 19.556,80 | 19.384,69 | 19.517,79 | 0,49% | - |
| 12.09.2024 | 19.236,42 | 19.456,41 | 19.166,80 | 19.421,95 | 0,85% | - |
| 11.09.2024 | 18.866,00 | 19.265,51 | 18.531,58 | 19.258,26 | 2,26% | - |
| 10.09.2024 | 18.722,15 | 18.845,74 | 18.570,67 | 18.833,01 | 0,92% | - |
| 09.09.2024 | 18.579,80 | 18.693,86 | 18.469,40 | 18.660,86 | 1,30% | - |
| 06.09.2024 | 18.903,03 | 18.930,77 | 18.400,97 | 18.420,92 | -2,53% | - |
| 05.09.2024 | 18.864,42 | 19.102,36 | 18.806,83 | 18.899,14 | -0,25% | - |
| 04.09.2024 | 18.832,64 | 19.070,82 | 18.808,76 | 18.946,35 | -0,04% | - |
| 03.09.2024 | 19.438,11 | 19.438,11 | 18.869,80 | 18.953,02 | -3,16% | - |
| 30.08.2024 | 19.506,27 | 19.577,02 | 19.326,62 | 19.572,31 | 1,22% | - |
| 29.08.2024 | 19.425,28 | 19.622,73 | 19.281,65 | 19.336,94 | -0,12% | - |
| 28.08.2024 | 19.570,29 | 19.587,04 | 19.221,48 | 19.359,60 | -1,10% | - |
| 27.08.2024 | 19.450,57 | 19.617,92 | 19.369,53 | 19.575,59 | 0,38% | - |
| 26.08.2024 | 19.679,24 | 19.726,90 | 19.437,34 | 19.501,43 | -1,12% | - |
| 23.08.2024 | 19.669,78 | 19.818,40 | 19.526,63 | 19.722,39 | 1,27% | - |
| 22.08.2024 | 19.910,12 | 19.938,89 | 19.459,86 | 19.474,22 | -1,74% | - |
| 21.08.2024 | 19.758,47 | 19.885,34 | 19.690,64 | 19.818,27 | 0,47% | - |
| 20.08.2024 | 19.736,35 | 19.835,38 | 19.652,18 | 19.725,65 | -0,16% | - |
| 19.08.2024 | 19.521,93 | 19.757,95 | 19.445,10 | 19.757,66 | 1,31% | - |
| 16.08.2024 | 19.393,73 | 19.561,24 | 19.376,72 | 19.501,70 | 0,14% | - |
| 15.08.2024 | 19.251,86 | 19.502,92 | 19.239,94 | 19.473,62 | 2,30% | - |
| 14.08.2024 | 19.043,76 | 19.103,00 | 18.837,10 | 19.036,60 | 0,16% | - |
| 13.08.2024 | 18.724,84 | 19.005,62 | 18.723,74 | 19.005,62 | 2,59% | - |
| 12.08.2024 | 18.548,23 | 18.665,75 | 18.433,61 | 18.525,72 | 0,01% | - |
| 09.08.2024 | 18.373,89 | 18.567,63 | 18.313,78 | 18.523,24 | 0,68% | - |
| 08.08.2024 | 18.102,04 | 18.445,28 | 17.965,07 | 18.398,29 | 3,01% | - |
| 07.08.2024 | 18.345,45 | 18.445,75 | 17.851,21 | 17.861,13 | -1,20% | - |
| 06.08.2024 | 17.961,45 | 18.368,68 | 17.858,82 | 18.077,98 | 1,12% | - |
| 05.08.2024 | 17.444,40 | 18.169,49 | 17.435,39 | 17.877,37 | -2,97% | - |
| 02.08.2024 | 18.494,24 | 18.628,78 | 18.263,50 | 18.424,47 | -2,37% | - |
| 01.08.2024 | 19.375,96 | 19.538,97 | 18.737,09 | 18.872,47 | -2,54% | - |