24.380,73
-0,64%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 24.363,56 | 24.453,50 | 24.336,53 | 24.379,08 | -0,65% | - |
| 12.03.2026 | 24.771,32 | 24.809,27 | 24.522,24 | 24.538,18 | -1,70% | - |
| 11.03.2026 | 25.053,24 | 25.152,12 | 24.856,60 | 24.961,53 | 0,09% | - |
| 10.03.2026 | 25.002,61 | 25.189,17 | 24.871,44 | 24.940,19 | -0,11% | - |
| 09.03.2026 | 24.373,65 | 25.019,16 | 24.373,65 | 24.967,25 | 1,32% | - |
| 06.03.2026 | 24.663,74 | 24.886,70 | 24.579,86 | 24.641,98 | -1,48% | - |
| 05.03.2026 | 25.020,18 | 25.021,89 | 25.009,96 | 25.012,21 | -0,34% | - |
| 04.03.2026 | 25.096,26 | 25.131,72 | 25.077,67 | 25.097,87 | 1,55% | - |
| 03.03.2026 | 24.497,38 | 24.810,25 | 24.315,84 | 24.714,06 | -1,10% | - |
| 02.03.2026 | 24.599,41 | 25.059,17 | 24.575,54 | 24.989,44 | 0,13% | - |
| 27.02.2026 | 24.808,00 | 24.987,96 | 24.747,25 | 24.957,25 | -0,30% | - |
| 26.02.2026 | 25.278,25 | 25.288,23 | 24.820,55 | 25.031,41 | -1,18% | - |
| 25.02.2026 | 25.137,72 | 25.343,97 | 25.137,62 | 25.330,07 | 1,41% | - |
| 24.02.2026 | 24.763,84 | 25.022,92 | 24.643,69 | 24.978,33 | 1,31% | - |
| 23.02.2026 | 24.636,32 | 24.702,28 | 24.627,53 | 24.656,49 | -1,38% | - |
| 20.02.2026 | 24.637,32 | 25.077,56 | 24.633,60 | 25.001,13 | 0,82% | - |
| 19.02.2026 | 24.771,65 | 24.890,12 | 24.690,87 | 24.797,16 | -0,37% | - |
| 18.02.2026 | 24.744,88 | 25.057,21 | 24.696,83 | 24.888,56 | 0,83% | - |
| 17.02.2026 | 24.567,54 | 24.818,30 | 24.387,47 | 24.683,86 | -0,19% | - |
| 13.02.2026 | 24.782,12 | 24.921,47 | 24.664,54 | 24.730,71 | 0,17% | - |
| 12.02.2026 | 25.261,33 | 25.310,56 | 24.643,73 | 24.688,90 | -2,09% | - |
| 11.02.2026 | 25.335,91 | 25.382,84 | 24.980,29 | 25.216,98 | 0,32% | - |
| 10.02.2026 | 25.314,23 | 25.363,12 | 25.113,43 | 25.136,54 | -0,50% | - |
| 09.02.2026 | 24.953,68 | 25.337,54 | 24.876,28 | 25.262,85 | 0,66% | - |
| 06.02.2026 | 24.655,25 | 25.131,34 | 24.622,33 | 25.097,26 | 2,26% | - |
| 05.02.2026 | 24.614,86 | 24.854,56 | 24.455,40 | 24.541,86 | -1,39% | - |
| 04.02.2026 | 25.103,28 | 25.162,73 | 24.681,27 | 24.887,28 | -1,81% | - |
| 03.02.2026 | 25.811,05 | 25.840,04 | 25.112,46 | 25.345,83 | -1,53% | - |
| 02.02.2026 | 25.822,61 | 25.833,12 | 25.708,97 | 25.739,90 | 0,73% | - |
| 30.01.2026 | 25.785,49 | 25.813,57 | 25.456,18 | 25.552,79 | -1,28% | - |
| 29.01.2026 | 26.030,08 | 26.046,34 | 25.418,54 | 25.884,99 | -0,58% | - |
| 28.01.2026 | 26.041,79 | 26.082,38 | 26.004,24 | 26.035,26 | 0,37% | - |
| 27.01.2026 | 25.963,60 | 25.982,59 | 25.937,51 | 25.938,65 | 0,84% | - |
| 26.01.2026 | 25.640,77 | 25.797,10 | 25.640,28 | 25.721,57 | 0,41% | - |
| 23.01.2026 | 25.611,93 | 25.624,52 | 25.561,43 | 25.617,18 | 0,40% | - |
| 22.01.2026 | 25.548,38 | 25.576,52 | 25.399,49 | 25.516,02 | 0,75% | - |
| 21.01.2026 | 25.324,92 | 25.498,81 | 25.005,83 | 25.326,30 | 1,44% | - |
| 20.01.2026 | 25.206,98 | 25.279,78 | 24.954,18 | 24.965,60 | -2,22% | - |
| 16.01.2026 | 25.555,79 | 25.557,41 | 25.526,88 | 25.532,03 | -0,02% | - |
| 15.01.2026 | 25.595,69 | 25.605,11 | 25.520,20 | 25.537,08 | 0,26% | - |
| 14.01.2026 | 25.444,37 | 25.470,41 | 25.401,30 | 25.470,41 | -1,03% | - |
| 13.01.2026 | 25.719,33 | 25.737,03 | 25.719,33 | 25.736,52 | -0,21% | - |
| 12.01.2026 | 25.813,29 | 25.850,86 | 25.788,74 | 25.789,93 | 0,08% | - |
| 09.01.2026 | 25.502,92 | 25.811,45 | 25.455,97 | 25.770,30 | 1,01% | - |
| 08.01.2026 | 25.487,28 | 25.526,30 | 25.414,09 | 25.512,88 | -0,57% | - |
| 07.01.2026 | 25.714,24 | 25.813,17 | 25.639,62 | 25.658,98 | 0,09% | - |
| 06.01.2026 | 25.462,06 | 25.655,12 | 25.428,08 | 25.635,38 | 0,96% | - |
| 05.01.2026 | 25.493,83 | 25.520,52 | 25.366,55 | 25.391,06 | 0,75% | - |
| 02.01.2026 | 25.524,27 | 25.597,65 | 25.086,36 | 25.203,29 | -0,24% | - |
| 31.12.2025 | 25.464,71 | 25.483,77 | 25.260,70 | 25.263,90 | -0,81% | - |
| 30.12.2025 | 25.509,88 | 25.577,58 | 25.464,84 | 25.469,95 | -0,18% | - |
| 29.12.2025 | 25.462,25 | 25.598,14 | 25.440,97 | 25.516,74 | -0,51% | - |
| 26.12.2025 | 25.644,77 | 25.684,00 | 25.635,61 | 25.647,65 | -0,03% | - |
| 24.12.2025 | 25.653,97 | 25.665,28 | 25.640,44 | 25.656,44 | 0,26% | - |
| 23.12.2025 | 25.441,42 | 25.590,03 | 25.403,26 | 25.588,96 | 0,49% | - |
| 22.12.2025 | 25.527,68 | 25.554,03 | 25.401,59 | 25.464,30 | 0,49% | - |
| 19.12.2025 | 25.147,30 | 25.354,82 | 25.134,26 | 25.338,96 | 1,28% | - |
| 18.12.2025 | 25.031,49 | 25.164,18 | 24.921,45 | 25.018,52 | 1,46% | - |
| 17.12.2025 | 25.167,86 | 25.193,41 | 24.651,61 | 24.658,62 | -1,87% | - |
| 16.12.2025 | 25.002,64 | 25.188,76 | 24.926,07 | 25.129,66 | 0,24% | - |
| 15.12.2025 | 25.092,95 | 25.160,46 | 25.058,61 | 25.069,48 | -0,52% | - |
| 12.12.2025 | 25.531,55 | 25.605,88 | 25.104,68 | 25.200,28 | -1,89% | - |
| 11.12.2025 | 25.598,39 | 25.696,29 | 25.381,52 | 25.684,46 | -0,36% | - |
| 10.12.2025 | 25.631,59 | 25.835,03 | 25.504,30 | 25.776,21 | 0,44% | - |
| 09.12.2025 | 25.593,67 | 25.698,26 | 25.532,34 | 25.662,69 | 0,15% | - |
| 08.12.2025 | 25.758,82 | 25.828,16 | 25.531,75 | 25.625,02 | -0,27% | - |
| 05.12.2025 | 25.805,13 | 25.807,90 | 25.617,35 | 25.694,86 | 0,47% | - |
| 04.12.2025 | 25.548,38 | 25.604,93 | 25.450,64 | 25.574,93 | -0,15% | - |
| 03.12.2025 | 25.443,71 | 25.639,99 | 25.388,44 | 25.612,35 | 0,21% | - |
| 02.12.2025 | 25.449,87 | 25.622,58 | 25.369,36 | 25.559,69 | 0,83% | - |
| 01.12.2025 | 25.232,75 | 25.443,21 | 25.158,63 | 25.349,07 | -0,31% | - |
| 28.11.2025 | 25.310,28 | 25.429,63 | 25.280,96 | 25.427,32 | 0,73% | - |
| 26.11.2025 | 25.216,59 | 25.309,15 | 25.213,82 | 25.243,94 | 0,89% | - |
| 25.11.2025 | 24.779,10 | 25.069,54 | 24.764,46 | 25.020,50 | 0,59% | - |
| 24.11.2025 | 24.874,80 | 24.923,59 | 24.820,56 | 24.873,96 | 2,65% | - |
| 21.11.2025 | 24.137,66 | 24.521,84 | 23.854,03 | 24.232,80 | 0,81% | - |
| 20.11.2025 | 25.131,49 | 25.222,95 | 24.021,44 | 24.038,31 | -2,43% | - |
| 19.11.2025 | 24.517,27 | 24.904,66 | 24.432,19 | 24.636,32 | 0,52% | - |
| 18.11.2025 | 24.651,78 | 24.735,12 | 24.299,29 | 24.508,66 | -1,15% | - |
| 17.11.2025 | 24.890,10 | 25.166,15 | 24.649,36 | 24.793,94 | -0,78% | - |
| 14.11.2025 | 25.161,39 | 25.198,93 | 24.982,10 | 24.988,88 | 0,00% | - |
| 13.11.2025 | 25.386,95 | 25.396,01 | 24.908,60 | 24.988,94 | -2,07% | - |
| 12.11.2025 | 25.662,19 | 25.663,17 | 25.389,73 | 25.516,19 | -0,07% | - |
| 11.11.2025 | 25.500,93 | 25.588,26 | 25.380,86 | 25.533,69 | -0,29% | - |
| 10.11.2025 | 25.418,17 | 25.655,51 | 25.354,44 | 25.607,84 | 2,19% | - |
| 07.11.2025 | 24.977,73 | 25.061,89 | 24.603,78 | 25.059,79 | -0,26% | - |
| 06.11.2025 | 25.209,89 | 25.320,65 | 25.083,24 | 25.125,62 | -1,96% | - |
| 05.11.2025 | 25.737,72 | 25.750,88 | 25.610,07 | 25.628,13 | 0,75% | - |
| 04.11.2025 | 25.459,18 | 25.513,32 | 25.415,62 | 25.436,92 | -2,05% | - |
| 03.11.2025 | 26.114,11 | 26.132,87 | 25.887,88 | 25.969,67 | 0,37% | - |
| 31.10.2025 | 26.055,97 | 26.063,49 | 25.761,28 | 25.874,06 | 0,50% | - |
| 30.10.2025 | 25.953,78 | 26.031,68 | 25.732,39 | 25.745,57 | -1,39% | - |
| 29.10.2025 | 26.147,72 | 26.182,10 | 25.907,45 | 26.109,02 | 0,35% | - |
| 28.10.2025 | 25.932,64 | 26.087,48 | 25.864,49 | 26.016,73 | 0,76% | - |
| 27.10.2025 | 25.701,95 | 25.839,03 | 25.656,38 | 25.820,80 | 1,84% | - |
| 24.10.2025 | 25.409,79 | 25.417,56 | 25.354,32 | 25.354,32 | 1,01% | - |
| 23.10.2025 | 25.113,98 | 25.126,78 | 25.074,79 | 25.100,26 | 0,89% | - |
| 22.10.2025 | 25.093,64 | 25.127,06 | 24.652,11 | 24.877,88 | -1,06% | - |
| 21.10.2025 | 25.155,19 | 25.178,23 | 25.088,38 | 25.144,80 | 1,33% | - |
| 17.10.2025 | 24.658,69 | 24.881,47 | 24.512,42 | 24.813,76 | 0,67% | - |