Nasdaq 100
[WKN: A0AE1X | ISIN: US6311011026]
Aktienkurse
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% -