Nasdaq 100
[WKN: A0AE1X | ISIN: US6311011026]
Aktienkurse
21.441,16 1,60%
Echtzeit-Aktienkurs Nasdaq 100
Bid: Ask:

Aktienkurse zur Nasdaq 100 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% -
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% -