18.254,69
-0,12%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18.263,41 | 18.308,32 | 18.231,38 | 18.258,03 | -0,11% | - |
27.03.2024 | 18.338,19 | 18.344,09 | 18.168,20 | 18.277,46 | 0,35% | - |
26.03.2024 | 18.329,29 | 18.378,70 | 18.207,88 | 18.212,84 | -0,33% | - |
25.03.2024 | 18.215,54 | 18.337,35 | 18.189,28 | 18.274,02 | -0,42% | - |
22.03.2024 | 18.293,15 | 18.386,25 | 18.267,49 | 18.350,57 | 0,10% | - |
21.03.2024 | 18.438,24 | 18.464,70 | 18.318,43 | 18.331,35 | 0,55% | - |
20.03.2024 | 18.067,70 | 18.249,12 | 18.003,24 | 18.231,50 | 1,11% | - |
19.03.2024 | 17.902,52 | 18.039,82 | 17.809,15 | 18.032,08 | 0,32% | - |
18.03.2024 | 18.024,24 | 18.124,32 | 17.973,09 | 17.974,04 | 0,92% | - |
15.03.2024 | 17.926,92 | 17.930,47 | 17.764,99 | 17.810,16 | -1,18% | - |
14.03.2024 | 18.114,69 | 18.142,90 | 17.913,63 | 18.022,13 | -0,24% | - |
13.03.2024 | 18.151,76 | 18.163,74 | 18.030,40 | 18.066,13 | -0,84% | - |
12.03.2024 | 18.063,02 | 18.228,37 | 17.919,33 | 18.218,32 | 1,50% | - |
11.03.2024 | 17.959,68 | 18.003,05 | 17.873,33 | 17.949,51 | -0,48% | - |
08.03.2024 | 18.312,79 | 18.416,73 | 17.995,38 | 18.035,44 | -1,43% | - |
07.03.2024 | 18.161,73 | 18.334,42 | 18.101,43 | 18.297,02 | 1,55% | - |
06.03.2024 | 18.083,51 | 18.142,88 | 17.941,64 | 18.017,44 | 0,64% | - |
05.03.2024 | 18.088,71 | 18.097,50 | 17.804,49 | 17.903,05 | -1,78% | - |
04.03.2024 | 18.290,10 | 18.313,43 | 18.218,24 | 18.226,81 | -0,42% | - |
01.03.2024 | 18.069,29 | 18.333,26 | 18.064,44 | 18.303,51 | 1,33% | - |
29.02.2024 | 17.991,67 | 18.068,52 | 17.866,26 | 18.062,97 | 1,05% | - |
28.02.2024 | 17.895,03 | 17.931,01 | 17.840,36 | 17.876,08 | -0,54% | - |
27.02.2024 | 17.962,58 | 17.987,54 | 17.871,06 | 17.973,64 | 0,21% | - |
26.02.2024 | 17.970,21 | 18.014,11 | 17.926,66 | 17.936,01 | -0,09% | - |
23.02.2024 | 18.052,59 | 18.091,62 | 17.902,78 | 17.952,16 | -0,29% | - |
22.02.2024 | 17.857,76 | 18.034,80 | 17.808,26 | 18.003,69 | 3,02% | - |
21.02.2024 | 17.412,79 | 17.478,06 | 17.319,44 | 17.475,49 | -0,36% | - |
20.02.2024 | 17.591,17 | 17.657,08 | 17.399,41 | 17.538,88 | -0,81% | - |
16.02.2024 | 17.853,59 | 17.864,16 | 17.663,40 | 17.682,26 | -0,89% | - |
15.02.2024 | 17.815,32 | 17.864,59 | 17.722,31 | 17.841,46 | 0,21% | - |
14.02.2024 | 17.728,90 | 17.806,92 | 17.619,92 | 17.804,47 | 1,19% | - |
13.02.2024 | 17.519,80 | 17.717,67 | 17.478,23 | 17.595,91 | -1,59% | - |
12.02.2024 | 17.943,32 | 18.041,45 | 17.859,66 | 17.880,55 | -0,43% | - |
09.02.2024 | 17.820,98 | 17.987,90 | 17.798,81 | 17.957,48 | 1,01% | - |
08.02.2024 | 17.757,60 | 17.814,12 | 17.728,55 | 17.778,27 | 0,15% | - |
07.02.2024 | 17.674,59 | 17.784,17 | 17.637,73 | 17.750,88 | 1,06% | - |
06.02.2024 | 17.664,44 | 17.680,62 | 17.475,43 | 17.564,14 | -0,33% | - |
05.02.2024 | 17.634,69 | 17.655,77 | 17.469,62 | 17.622,72 | -0,14% | - |
02.02.2024 | 17.415,94 | 17.682,29 | 17.378,37 | 17.647,95 | 1,79% | - |
01.02.2024 | 17.216,99 | 17.356,76 | 17.175,83 | 17.337,41 | 1,11% | - |
31.01.2024 | 17.269,97 | 17.375,32 | 17.128,74 | 17.147,49 | -1,91% | - |
30.01.2024 | 17.556,49 | 17.578,46 | 17.443,77 | 17.481,71 | -0,65% | - |
29.01.2024 | 17.438,03 | 17.603,95 | 17.414,62 | 17.595,38 | 1,01% | - |
26.01.2024 | 17.432,87 | 17.514,76 | 17.395,54 | 17.419,73 | -0,52% | - |
25.01.2024 | 17.589,15 | 17.631,34 | 17.430,38 | 17.511,66 | 0,10% | - |
24.01.2024 | 17.562,32 | 17.665,26 | 17.481,97 | 17.493,55 | 0,50% | - |
23.01.2024 | 17.346,95 | 17.410,86 | 17.286,02 | 17.406,25 | 0,45% | - |
22.01.2024 | 17.403,62 | 17.450,30 | 17.309,87 | 17.328,18 | 0,12% | - |
19.01.2024 | 17.060,14 | 17.317,21 | 17.041,85 | 17.307,54 | 1,90% | - |
18.01.2024 | 16.894,33 | 16.996,98 | 16.818,13 | 16.985,62 | 1,44% | - |
17.01.2024 | 16.705,51 | 16.749,11 | 16.561,49 | 16.745,11 | -0,49% | - |
16.01.2024 | 16.775,10 | 16.895,33 | 16.726,59 | 16.827,82 | -0,06% | - |
12.01.2024 | 16.855,00 | 16.900,37 | 16.776,92 | 16.837,52 | 0,05% | - |
11.01.2024 | 16.852,19 | 16.898,16 | 16.618,86 | 16.829,71 | 0,26% | - |
10.01.2024 | 16.702,55 | 16.827,37 | 16.654,74 | 16.785,48 | 0,66% | - |
09.01.2024 | 16.531,96 | 16.710,88 | 16.513,73 | 16.674,92 | 0,14% | - |
08.01.2024 | 16.354,22 | 16.652,68 | 16.349,39 | 16.650,84 | 2,12% | - |
05.01.2024 | 16.281,74 | 16.415,39 | 16.249,19 | 16.305,61 | 0,09% | - |
04.01.2024 | 16.290,78 | 16.419,44 | 16.276,43 | 16.290,31 | -0,48% | - |
03.01.2024 | 16.413,26 | 16.471,08 | 16.352,14 | 16.369,10 | -1,09% | - |
02.01.2024 | 16.667,30 | 16.686,60 | 16.453,15 | 16.549,23 | -1,62% | - |
29.12.2023 | 16.902,45 | 16.919,51 | 16.757,88 | 16.821,71 | -0,46% | - |
28.12.2023 | 16.963,52 | 16.969,17 | 16.891,32 | 16.899,15 | 0,02% | - |
27.12.2023 | 16.896,14 | 16.922,01 | 16.859,55 | 16.896,61 | 0,11% | - |
26.12.2023 | 16.816,78 | 16.907,51 | 16.813,56 | 16.878,00 | 0,61% | - |
22.12.2023 | 16.799,02 | 16.839,25 | 16.703,57 | 16.775,32 | 0,08% | - |
21.12.2023 | 16.719,61 | 16.768,02 | 16.621,52 | 16.761,61 | 1,18% | - |
20.12.2023 | 16.763,64 | 16.860,68 | 16.564,00 | 16.565,79 | -1,42% | - |
19.12.2023 | 16.734,25 | 16.804,85 | 16.733,38 | 16.804,80 | 0,45% | - |
18.12.2023 | 16.631,11 | 16.764,31 | 16.629,29 | 16.730,11 | 0,67% | - |
15.12.2023 | 16.587,00 | 16.669,77 | 16.557,01 | 16.619,17 | 0,50% | - |
14.12.2023 | 16.603,54 | 16.660,71 | 16.419,26 | 16.536,41 | -0,09% | - |
13.12.2023 | 16.392,18 | 16.581,04 | 16.357,21 | 16.551,51 | 1,26% | - |
12.12.2023 | 16.209,61 | 16.348,16 | 16.175,46 | 16.346,20 | 0,75% | - |
11.12.2023 | 16.069,62 | 16.232,25 | 16.061,87 | 16.223,95 | 0,86% | - |
08.12.2023 | 15.952,85 | 16.100,86 | 15.937,58 | 16.085,38 | 0,41% | - |
07.12.2023 | 15.888,23 | 16.042,51 | 15.875,48 | 16.019,22 | 1,52% | - |
06.12.2023 | 15.990,20 | 15.990,94 | 15.776,95 | 15.779,59 | -0,58% | - |
05.12.2023 | 15.763,66 | 15.931,84 | 15.760,59 | 15.871,10 | 0,19% | - |
04.12.2023 | 15.837,12 | 15.852,45 | 15.695,58 | 15.841,60 | -0,96% | - |
01.12.2023 | 15.892,59 | 16.013,75 | 15.834,93 | 15.995,30 | 0,27% | - |
30.11.2023 | 15.987,66 | 16.013,48 | 15.825,67 | 15.952,07 | -0,19% | - |
29.11.2023 | 16.111,36 | 16.166,51 | 15.976,69 | 15.981,82 | -0,19% | - |
28.11.2023 | 15.940,29 | 16.031,51 | 15.921,07 | 16.012,48 | 0,29% | - |
27.11.2023 | 15.969,72 | 16.045,30 | 15.932,19 | 15.966,26 | -0,07% | - |
24.11.2023 | 15.974,85 | 16.007,43 | 15.940,62 | 15.978,16 | -0,16% | - |
22.11.2023 | 16.025,74 | 16.119,31 | 15.964,04 | 16.003,92 | 0,45% | - |
21.11.2023 | 15.951,55 | 15.968,09 | 15.866,82 | 15.932,91 | -0,56% | - |
20.11.2023 | 15.845,20 | 16.056,76 | 15.844,83 | 16.022,47 | 1,14% | - |
17.11.2023 | 15.803,98 | 15.876,87 | 15.766,95 | 15.841,50 | 0,06% | - |
16.11.2023 | 15.773,94 | 15.842,63 | 15.738,22 | 15.832,61 | 0,09% | - |
15.11.2023 | 15.878,42 | 15.904,63 | 15.765,30 | 15.818,89 | 0,09% | - |
14.11.2023 | 15.736,48 | 15.850,34 | 15.735,78 | 15.805,39 | 2,10% | - |
13.11.2023 | 15.462,72 | 15.524,66 | 15.404,71 | 15.480,67 | -0,30% | - |
10.11.2023 | 15.239,61 | 15.535,20 | 15.237,17 | 15.526,81 | 2,24% | - |
09.11.2023 | 15.351,12 | 15.381,82 | 15.172,49 | 15.186,32 | -0,83% | - |
08.11.2023 | 15.313,90 | 15.343,09 | 15.220,88 | 15.313,13 | 0,10% | - |
07.11.2023 | 15.204,89 | 15.335,44 | 15.156,57 | 15.298,29 | 0,93% | - |
06.11.2023 | 15.137,17 | 15.170,04 | 15.065,01 | 15.156,92 | 0,38% | - |
03.11.2023 | 14.994,66 | 15.149,78 | 14.967,94 | 15.099,14 | 1,25% | - |