27.710,36
0,94%
Echtzeit-Aktienkurs Nasdaq 100
Bid:
Ask:
Aktienkurse zur Nasdaq 100 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 27.702,12 | 27.787,12 | 27.672,17 | 27.710,80 | 0,94% | - |
| 30.04.2026 | 27.476,84 | 27.488,03 | 27.436,93 | 27.452,44 | 0,96% | - |
| 29.04.2026 | 27.078,20 | 27.199,72 | 27.028,06 | 27.192,12 | 0,59% | - |
| 28.04.2026 | 27.042,21 | 27.051,02 | 27.020,14 | 27.031,86 | -1,00% | - |
| 27.04.2026 | 27.284,01 | 27.315,23 | 27.253,90 | 27.305,46 | 0,76% | - |
| 24.04.2026 | 27.088,50 | 27.101,85 | 27.031,03 | 27.099,45 | 1,19% | - |
| 23.04.2026 | 26.779,22 | 26.796,02 | 26.702,09 | 26.781,99 | -0,58% | - |
| 22.04.2026 | 26.844,09 | 26.942,13 | 26.825,79 | 26.937,22 | 1,73% | - |
| 21.04.2026 | 26.649,65 | 26.730,64 | 26.405,30 | 26.479,88 | -0,42% | - |
| 20.04.2026 | 26.554,49 | 26.593,47 | 26.531,42 | 26.592,10 | -0,30% | - |
| 17.04.2026 | 26.551,16 | 26.719,56 | 26.481,24 | 26.672,28 | 1,29% | - |
| 16.04.2026 | 26.256,88 | 26.400,52 | 26.113,65 | 26.332,87 | 0,49% | - |
| 15.04.2026 | 25.859,19 | 26.214,57 | 25.828,76 | 26.203,91 | 1,43% | - |
| 14.04.2026 | 25.720,57 | 25.837,75 | 25.710,71 | 25.834,37 | 1,78% | - |
| 13.04.2026 | 25.069,07 | 25.387,69 | 24.999,20 | 25.383,76 | 1,09% | - |
| 10.04.2026 | 25.165,06 | 25.226,06 | 25.057,65 | 25.111,18 | 0,11% | - |
| 09.04.2026 | 24.918,28 | 25.097,45 | 24.788,92 | 25.082,34 | 0,71% | - |
| 08.04.2026 | 25.045,36 | 25.045,36 | 24.756,93 | 24.905,05 | 3,04% | - |
| 07.04.2026 | 24.109,57 | 24.184,78 | 23.779,85 | 24.170,44 | -0,08% | - |
| 06.04.2026 | 24.143,02 | 24.265,14 | 24.039,03 | 24.188,69 | 0,62% | - |
| 02.04.2026 | 23.621,73 | 24.076,35 | 23.512,60 | 24.040,07 | 0,10% | - |
| 01.04.2026 | 23.883,29 | 24.162,68 | 23.871,61 | 24.015,97 | 1,20% | - |
| 31.03.2026 | 23.208,00 | 23.789,60 | 23.198,64 | 23.730,78 | 3,40% | - |
| 30.03.2026 | 23.307,75 | 23.356,75 | 22.841,42 | 22.951,25 | -0,84% | - |
| 27.03.2026 | 23.463,74 | 23.472,89 | 23.088,99 | 23.146,47 | -1,89% | - |
| 26.03.2026 | 23.913,19 | 24.029,51 | 23.574,72 | 23.593,40 | -2,32% | - |
| 25.03.2026 | 24.276,80 | 24.306,25 | 24.081,38 | 24.154,41 | 0,63% | - |
| 24.03.2026 | 24.124,91 | 24.130,80 | 23.982,10 | 24.002,33 | -0,78% | - |
| 23.03.2026 | 24.162,08 | 24.315,87 | 24.100,23 | 24.190,50 | 1,25% | - |
| 20.03.2026 | 24.257,56 | 24.267,34 | 23.759,97 | 23.890,76 | -1,92% | - |
| 19.03.2026 | 24.173,79 | 24.462,15 | 24.160,14 | 24.359,65 | -0,29% | - |
| 18.03.2026 | 24.727,07 | 24.763,58 | 24.417,38 | 24.430,90 | -1,41% | - |
| 17.03.2026 | 24.760,27 | 24.884,68 | 24.721,56 | 24.780,77 | 0,49% | - |
| 16.03.2026 | 24.646,18 | 24.794,29 | 24.606,46 | 24.659,34 | 1,15% | - |
| 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% | - |