Aktienkurse zur Nasdaq 100 Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
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%	-
07.02.2025	21.492,79	21.530,63	21.465,46	21.494,14	-1,26%	-
06.02.2025	21.674,17	21.776,08	21.618,25	21.767,58	0,52%	-
05.02.2025	21.453,87	21.658,42	21.408,64	21.654,71	0,38%	-
04.02.2025	21.319,58	21.582,40	21.308,24	21.572,90	1,25%	-
03.02.2025	21.084,64	21.406,58	21.004,35	21.306,80	-0,82%	-
31.01.2025	21.661,56	21.846,01	21.425,79	21.483,95	-0,15%	-
30.01.2025	21.353,06	21.579,31	21.352,15	21.516,86	0,50%	-
29.01.2025	21.362,38	21.475,74	21.272,02	21.409,54	-0,22%	-
28.01.2025	21.447,58	21.500,73	21.433,33	21.456,86	1,55%	-
27.01.2025	21.000,17	21.292,54	20.974,90	21.129,09	-2,97%	-
24.01.2025	21.915,48	21.945,48	21.709,06	21.775,87	-0,54%	-
23.01.2025	21.737,24	21.893,53	21.722,04	21.893,53	0,15%	-
22.01.2025	21.756,23	21.943,04	21.756,23	21.861,04	1,38%	-
21.01.2025	21.557,82	21.620,23	21.379,06	21.564,52	0,60%	-
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%	-