23.415,42
-1,25%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |