Aktienkurse zur Nasdaq 100 Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
29.05.2026	30.333,86	30.470,03	30.210,01	30.292,49	0,22%	-
28.05.2026	30.030,63	30.263,19	29.848,76	30.226,68	0,82%	-
27.05.2026	30.081,28	30.099,79	29.808,89	29.981,16	-0,06%	-
26.05.2026	29.854,58	30.044,49	29.753,09	29.999,77	1,76%	-
22.05.2026	29.476,29	29.663,89	29.423,63	29.481,46	0,41%	-
21.05.2026	29.150,13	29.463,49	29.040,04	29.360,04	0,21%	-
20.05.2026	29.006,57	29.300,28	28.919,44	29.297,41	1,69%	-
19.05.2026	28.795,02	29.031,92	28.567,16	28.809,41	-0,62%	-
18.05.2026	29.246,20	29.250,15	28.717,57	28.989,22	-0,47%	-
15.05.2026	29.257,12	29.387,44	29.109,53	29.126,09	-1,53%	-
14.05.2026	29.619,96	29.630,27	29.578,01	29.578,09	0,70%	-
13.05.2026	29.373,18	29.452,26	29.332,05	29.373,32	1,07%	-
12.05.2026	28.848,41	29.084,29	28.829,15	29.062,68	-0,87%	-
11.05.2026	29.344,92	29.372,43	29.258,11	29.317,57	0,32%	-
08.05.2026	29.064,42	29.231,32	29.010,76	29.222,89	2,30%	-
07.05.2026	28.752,19	28.779,25	28.440,05	28.565,57	-0,13%	-
06.05.2026	28.506,61	28.608,68	28.502,58	28.601,59	2,09%	-
05.05.2026	28.029,14	28.065,63	27.987,69	28.017,05	1,31%	-
04.05.2026	27.668,29	27.675,64	27.626,87	27.654,95	-0,20%	-
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%	-