21.614,08
-2,07%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |