Nasdaq 100
[WKN: A0AE1X | ISIN: US6311011026]
Aktienkurse
23.219,87 0,31%
Echtzeit-Aktienkurs Nasdaq 100
Bid: Ask:

Aktienkurse zur Nasdaq 100 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.07.2025 23.228,79 23.268,49 23.150,27 23.231,55 0,36% -
23.07.2025 23.100,25 23.168,49 23.000,46 23.148,96 0,28% -
22.07.2025 23.182,02 23.186,36 22.953,85 23.084,56 -0,41% -
21.07.2025 23.124,97 23.264,45 23.122,93 23.179,13 0,52% -
18.07.2025 23.028,65 23.070,59 23.018,96 23.058,21 -0,12% -
17.07.2025 23.073,04 23.101,91 23.073,04 23.085,51 0,78% -
16.07.2025 22.895,30 22.928,55 22.669,37 22.907,44 0,05% -
15.07.2025 22.971,96 23.001,53 22.896,25 22.896,25 0,18% -
14.07.2025 22.867,23 22.872,29 22.838,96 22.854,72 0,32% -
11.07.2025 22.815,12 22.837,38 22.735,59 22.781,99 -0,20% -
10.07.2025 22.828,60 22.829,61 22.824,49 22.827,43 -0,15% -
09.07.2025 22.739,84 22.864,09 22.733,65 22.861,76 0,72% -
08.07.2025 22.686,79 22.707,09 22.676,14 22.698,32 0,07% -
07.07.2025 22.686,96 22.690,19 22.646,88 22.681,62 -0,81% -
03.07.2025 22.866,97 22.866,97 22.866,97 22.866,97 1,00% -
02.07.2025 22.451,81 22.644,72 22.448,07 22.641,12 0,66% -
01.07.2025 22.604,83 22.604,83 22.388,09 22.493,53 -0,81% -
30.06.2025 22.606,61 22.721,50 22.565,11 22.677,01 0,65% -
27.06.2025 22.503,00 22.539,35 22.382,79 22.531,42 0,36% -
26.06.2025 22.313,67 22.466,99 22.255,27 22.450,23 0,93% -
25.06.2025 22.223,08 22.242,56 22.223,08 22.242,56 0,23% -
24.06.2025 22.195,76 22.220,64 22.184,96 22.191,49 1,53% -
23.06.2025 21.728,88 21.871,87 21.532,32 21.856,23 1,04% -
20.06.2025 21.834,49 21.902,98 21.552,80 21.630,42 -0,39% -
18.06.2025 21.760,94 21.827,21 21.660,52 21.715,39 -0,01% -
17.06.2025 21.853,95 21.859,68 21.680,18 21.717,84 -0,87% -
16.06.2025 21.783,08 21.979,77 21.783,08 21.908,69 1,35% -
13.06.2025 21.675,94 21.838,47 21.591,11 21.616,32 -1,30% -
12.06.2025 21.826,79 21.952,00 21.807,00 21.900,08 0,19% -
11.06.2025 21.994,16 22.041,83 21.775,27 21.858,04 -0,37% -
10.06.2025 21.819,79 21.961,42 21.727,34 21.938,12 0,64% -
09.06.2025 21.811,64 21.853,94 21.787,50 21.798,05 0,13% -
06.06.2025 21.777,50 21.836,57 21.696,69 21.769,50 1,06% -
05.06.2025 21.782,34 21.891,89 21.472,77 21.541,52 -0,90% -
04.06.2025 21.689,02 21.761,37 21.607,33 21.736,26 0,28% -
03.06.2025 21.529,98 21.715,96 21.474,51 21.675,73 0,89% -
02.06.2025 21.270,57 21.500,36 21.199,37 21.485,14 0,66% -
30.05.2025 21.330,85 21.386,29 21.032,56 21.344,55 -0,05% -
29.05.2025 21.348,62 21.390,89 21.273,30 21.354,88 0,14% -
28.05.2025 21.425,06 21.456,15 21.296,51 21.325,85 -0,33% -
27.05.2025 21.201,45 21.429,32 21.145,13 21.396,24 2,27% -
23.05.2025 20.806,37 21.025,58 20.777,97 20.921,00 -0,88% -
22.05.2025 21.097,46 21.263,18 21.046,22 21.106,48 0,04% -
21.05.2025 21.217,30 21.482,98 21.002,10 21.098,62 -1,20% -
20.05.2025 21.373,41 21.386,65 21.226,66 21.355,45 -0,35% -
19.05.2025 21.321,29 21.464,56 21.320,95 21.431,15 0,04% -
16.05.2025 21.375,63 21.427,15 21.246,42 21.421,79 0,51% -
15.05.2025 21.206,73 21.443,88 21.168,17 21.312,21 0,01% -
14.05.2025 21.254,47 21.336,48 21.199,85 21.309,32 0,50% -
13.05.2025 20.906,92 21.259,39 20.891,18 21.204,01 1,68% -
12.05.2025 20.818,78 20.857,54 20.613,27 20.853,12 3,94% -
09.05.2025 20.056,45 20.105,96 20.038,56 20.061,81 0,01% -
08.05.2025 20.017,61 20.249,76 20.017,32 20.059,49 0,98% -
07.05.2025 19.804,50 19.960,86 19.605,07 19.865,76 0,25% -
06.05.2025 19.709,64 19.927,23 19.659,32 19.815,47 -0,76% -
05.05.2025 19.928,82 20.100,61 19.899,28 19.967,14 -0,63% -
02.05.2025 19.986,61 20.176,60 19.936,67 20.092,86 1,59% -
01.05.2025 19.866,83 20.024,48 19.775,12 19.778,70 0,99% -
30.04.2025 19.108,15 19.612,76 19.011,98 19.584,54 0,15% -
29.04.2025 19.315,95 19.582,77 19.304,83 19.555,40 0,61% -
28.04.2025 19.307,34 19.472,34 19.287,51 19.436,74 -0,01% -
25.04.2025 19.209,72 19.447,56 19.133,23 19.437,83 1,17% -
24.04.2025 18.756,53 19.224,80 18.744,47 19.212,82 2,64% -
23.04.2025 18.870,63 19.043,01 18.618,89 18.718,40 2,39% -
22.04.2025 18.033,90 18.396,39 17.993,24 18.281,32 2,54% -
21.04.2025 18.023,01 18.043,08 17.592,92 17.828,60 -2,33% -
17.04.2025 18.369,90 18.401,05 18.144,46 18.253,10 -0,01% -
16.04.2025 18.475,76 18.597,32 17.995,96 18.254,77 -3,04% -
15.04.2025 18.831,98 19.004,17 18.754,87 18.826,62 0,15% -
14.04.2025 19.095,49 19.115,15 18.614,76 18.797,84 0,68% -
11.04.2025 18.309,29 18.728,95 18.153,32 18.671,06 1,87% -
10.04.2025 18.252,70 18.519,53 18.105,54 18.328,95 -4,25% -
09.04.2025 18.855,47 19.234,02 18.842,19 19.143,45 12,13% -
08.04.2025 17.018,19 17.101,15 16.993,60 17.072,30 -2,09% -
07.04.2025 17.541,16 17.671,51 17.274,06 17.436,34 0,20% -
04.04.2025 17.523,29 17.724,60 17.394,97 17.400,71 -6,04% -
03.04.2025 18.577,59 18.594,97 18.518,69 18.519,17 -5,49% -
02.04.2025 19.495,04 19.613,95 19.495,04 19.595,80 0,88% -
01.04.2025 19.433,34 19.452,40 19.218,38 19.424,73 0,61% -
31.03.2025 19.049,27 19.316,06 19.035,11 19.307,60 0,15% -
28.03.2025 19.400,21 19.444,87 19.241,54 19.279,01 -2,65% -
27.03.2025 19.899,27 19.933,22 19.782,64 19.804,80 -0,60% -
26.03.2025 19.886,98 19.948,29 19.848,49 19.924,28 -1,74% -
25.03.2025 20.196,50 20.292,19 20.164,07 20.276,33 0,53% -
24.03.2025 20.156,09 20.208,84 20.104,85 20.169,27 2,08% -
21.03.2025 19.526,52 19.759,07 19.486,66 19.758,81 0,43% -
20.03.2025 19.661,47 19.710,98 19.644,80 19.673,94 -0,32% -
19.03.2025 19.744,13 19.921,62 19.722,94 19.736,73 1,30% -
18.03.2025 19.510,23 19.564,60 19.448,96 19.483,54 -1,68% -
17.03.2025 19.689,42 19.943,81 19.665,00 19.816,02 0,51% -
14.03.2025 19.652,82 19.729,21 19.593,08 19.716,38 2,59% -
13.03.2025 19.309,29 19.309,35 19.168,15 19.219,45 -1,94% -
12.03.2025 19.604,20 19.626,86 19.539,47 19.600,34 1,13% -
11.03.2025 19.474,85 19.659,43 19.381,50 19.381,50 -0,13% -
10.03.2025 19.292,53 19.517,10 19.243,31 19.407,52 -4,01% -
07.03.2025 20.015,62 20.253,22 19.736,81 20.217,86 0,86% -
06.03.2025 20.231,74 20.473,40 19.968,56 20.044,83 -2,86% -
05.03.2025 20.363,22 20.688,72 20.182,57 20.635,56 1,41% -
04.03.2025 20.281,88 20.688,46 20.034,68 20.348,75 -0,35% -
03.03.2025 20.989,58 21.073,80 20.279,50 20.419,71 -2,27% -