25.346,18
1,31%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2025 | 24.609,98 | 24.671,51 | 24.525,77 | 24.647,51 | -0,42% | - |
| 15.10.2025 | 24.826,14 | 24.826,86 | 24.496,07 | 24.750,28 | 0,66% | - |
| 14.10.2025 | 24.736,29 | 24.757,43 | 24.514,18 | 24.587,68 | -0,64% | - |
| 13.10.2025 | 24.699,35 | 24.779,65 | 24.565,53 | 24.745,88 | 2,18% | - |
| 10.10.2025 | 24.482,93 | 24.536,23 | 24.210,02 | 24.218,79 | -3,44% | - |
| 09.10.2025 | 25.068,40 | 25.096,43 | 24.966,81 | 25.080,89 | -0,21% | - |
| 08.10.2025 | 25.102,85 | 25.142,19 | 25.100,16 | 25.134,69 | 1,22% | - |
| 07.10.2025 | 25.025,65 | 25.025,68 | 24.783,95 | 24.830,95 | -0,62% | - |
| 06.10.2025 | 25.017,16 | 25.020,50 | 24.974,80 | 24.986,61 | 0,85% | - |
| 03.10.2025 | 24.931,42 | 24.958,26 | 24.713,58 | 24.775,53 | -0,48% | - |
| 02.10.2025 | 24.883,80 | 24.913,24 | 24.871,21 | 24.894,32 | 0,35% | - |
| 01.10.2025 | 24.539,25 | 24.816,67 | 24.517,76 | 24.806,51 | 0,53% | - |
| 30.09.2025 | 24.593,04 | 24.691,23 | 24.509,47 | 24.675,44 | 0,28% | - |
| 29.09.2025 | 24.618,20 | 24.643,54 | 24.560,22 | 24.606,77 | 0,40% | - |
| 26.09.2025 | 24.356,90 | 24.510,37 | 24.348,67 | 24.508,79 | 0,46% | - |
| 25.09.2025 | 24.365,68 | 24.408,54 | 24.355,85 | 24.396,33 | -0,43% | - |
| 24.09.2025 | 24.648,97 | 24.650,42 | 24.388,59 | 24.501,82 | -0,34% | - |
| 23.09.2025 | 24.752,74 | 24.764,30 | 24.536,50 | 24.584,99 | -0,72% | - |
| 22.09.2025 | 24.588,18 | 24.781,73 | 24.578,09 | 24.762,37 | 0,54% | - |
| 19.09.2025 | 24.528,44 | 24.641,93 | 24.469,28 | 24.630,23 | 0,67% | - |
| 18.09.2025 | 24.421,21 | 24.554,52 | 24.347,54 | 24.465,53 | 1,07% | - |
| 17.09.2025 | 24.153,33 | 24.292,06 | 23.999,75 | 24.206,06 | -0,28% | - |
| 16.09.2025 | 24.281,91 | 24.310,01 | 24.268,13 | 24.273,69 | -0,06% | - |
| 15.09.2025 | 24.246,35 | 24.291,31 | 24.245,22 | 24.287,13 | 0,82% | - |
| 12.09.2025 | 24.030,77 | 24.137,06 | 23.983,63 | 24.089,80 | 0,38% | - |
| 11.09.2025 | 23.956,57 | 24.016,53 | 23.883,01 | 23.998,39 | 0,58% | - |
| 10.09.2025 | 23.931,32 | 23.958,54 | 23.760,10 | 23.859,01 | 0,04% | - |
| 09.09.2025 | 23.824,33 | 23.852,42 | 23.698,00 | 23.848,47 | 0,36% | - |
| 08.09.2025 | 23.759,62 | 23.851,81 | 23.725,04 | 23.763,26 | 0,54% | - |
| 05.09.2025 | 23.572,40 | 23.655,33 | 23.554,54 | 23.635,59 | 0,01% | - |
| 04.09.2025 | 23.442,19 | 23.638,41 | 23.371,33 | 23.633,15 | 0,99% | - |
| 03.09.2025 | 23.388,28 | 23.478,01 | 23.279,12 | 23.401,72 | 0,76% | - |
| 02.09.2025 | 23.020,47 | 23.242,28 | 22.977,88 | 23.224,50 | -0,77% | - |
| 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% | - |