Aktienkurse zur Nasdaq 100 Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
20.10.2026	29.494,34	29.494,34	29.469,71	29.481,67	-0,17%	-
19.10.2026	29.539,31	29.788,76	29.461,32	29.531,26	1,11%	-
16.10.2026	29.409,52	29.409,52	29.073,29	29.207,24	-1,01%	-
15.10.2026	29.501,15	29.506,03	29.500,49	29.506,03	-1,44%	-
14.10.2026	29.958,50	30.012,44	29.861,06	29.937,33	-2,10%	-
13.10.2026	30.546,27	30.579,06	30.537,88	30.579,06	-0,28%	-
12.10.2026	30.625,05	30.681,09	30.623,72	30.664,32	-0,71%	-
09.10.2026	30.900,06	30.946,74	30.771,74	30.884,36	0,51%	-
08.10.2026	30.715,30	30.777,78	30.556,40	30.728,97	-1,37%	-
07.10.2026	30.976,25	31.170,12	30.976,25	31.154,66	-0,23%	-
06.10.2026	31.336,35	31.339,42	31.215,52	31.227,77	0,55%	-
05.10.2026	31.016,04	31.117,36	30.984,89	31.056,38	0,80%	-
02.10.2026	30.806,01	30.833,52	30.747,45	30.810,54	1,01%	-
01.10.2026	30.423,80	30.616,24	30.422,09	30.503,00	0,30%	-
30.09.2026	30.584,04	30.600,27	30.409,95	30.413,17	0,24%	-
29.09.2026	30.319,11	30.381,55	30.235,66	30.339,00	0,18%	-
28.09.2026	30.347,19	30.367,49	30.250,03	30.284,96	-1,09%	-
25.09.2026	30.517,46	30.667,56	30.413,59	30.618,12	0,47%	-
24.09.2026	30.516,49	30.529,35	30.336,76	30.475,97	0,07%	-
23.09.2026	30.446,17	30.485,66	30.355,03	30.455,62	-0,87%	-
22.09.2026	30.706,47	30.770,63	30.700,28	30.723,28	0,80%	-
21.09.2026	29.947,16	30.557,34	29.933,22	30.480,48	2,86%	-
18.09.2026	29.465,76	29.647,80	29.460,72	29.632,90	0,65%	-
17.09.2026	29.401,54	29.494,95	29.305,90	29.442,16	1,71%	-
16.09.2026	29.143,51	29.228,09	28.753,29	28.946,46	0,05%	-
15.09.2026	28.951,44	28.977,62	28.899,43	28.932,80	-0,70%	-
14.09.2026	29.252,89	29.285,50	29.135,44	29.137,77	-0,78%	-
11.09.2026	29.433,29	29.460,76	29.367,00	29.367,26	0,90%	-
10.09.2026	29.165,13	29.176,07	29.092,69	29.105,70	-1,04%	-
09.09.2026	29.431,94	29.563,60	29.334,40	29.412,71	-0,34%	-
08.09.2026	29.588,31	29.588,49	29.462,57	29.511,84	-0,10%	-
04.09.2026	29.458,56	29.557,34	29.456,31	29.542,79	0,22%	-
03.09.2026	29.525,22	29.538,76	29.462,16	29.479,17	1,15%	-
02.09.2026	29.093,66	29.149,89	29.079,58	29.145,36	0,24%	-
01.09.2026	29.100,97	29.110,35	28.953,26	29.076,40	-1,26%	-
31.08.2026	29.346,76	29.483,90	29.345,29	29.448,10	0,04%	-
28.08.2026	29.606,55	29.611,64	29.383,92	29.435,13	-0,69%	-
27.08.2026	29.548,08	29.643,53	29.548,08	29.639,16	1,41%	-
26.08.2026	29.142,46	29.296,77	29.106,97	29.228,10	0,05%	-
25.08.2026	29.153,20	29.219,36	29.132,14	29.212,41	0,62%	-
24.08.2026	29.071,44	29.094,13	29.017,99	29.032,54	-1,00%	-
21.08.2026	29.323,09	29.349,62	29.299,44	29.326,02	0,40%	-
20.08.2026	29.259,60	29.301,69	29.118,07	29.208,40	-0,76%	-
19.08.2026	29.462,96	29.497,61	29.396,15	29.431,28	-0,22%	-
18.08.2026	29.493,26	29.507,06	29.476,28	29.495,80	-1,68%	-
17.08.2026	30.012,04	30.025,60	29.971,92	29.999,67	-0,17%	-
14.08.2026	29.989,43	30.050,44	29.987,79	30.050,44	-0,10%	-
13.08.2026	30.103,36	30.168,05	30.068,53	30.081,90	1,13%	-
12.08.2026	29.810,29	29.824,00	29.717,00	29.744,42	0,76%	-
11.08.2026	29.471,41	29.548,35	29.463,13	29.521,39	-0,31%	-
10.08.2026	29.651,47	29.684,73	29.606,47	29.614,21	-0,36%	-
07.08.2026	29.603,10	29.747,15	29.566,33	29.721,59	1,22%	-
06.08.2026	29.410,05	29.457,03	29.354,53	29.362,06	-0,41%	-
05.08.2026	29.645,14	29.653,72	29.468,33	29.483,27	-0,89%	-
04.08.2026	29.816,30	29.831,40	29.730,41	29.747,51	3,42%	-
03.08.2026	28.737,28	28.842,36	28.733,21	28.764,13	1,74%	-
31.07.2026	28.090,43	28.398,56	28.040,30	28.272,75	0,51%	-
30.07.2026	28.105,84	28.133,86	28.077,33	28.127,96	3,46%	-
29.07.2026	27.668,29	27.954,91	27.176,03	27.187,53	-2,07%	-
28.07.2026	27.770,78	27.873,06	27.762,00	27.762,00	-1,00%	-
27.07.2026	27.950,54	28.101,11	27.863,97	28.041,04	-0,33%	-
24.07.2026	28.362,15	28.471,48	28.053,08	28.134,09	-1,16%	-
23.07.2026	28.530,64	28.576,84	28.321,80	28.464,56	-1,92%	-
22.07.2026	29.118,64	29.161,90	29.003,37	29.022,03	-0,51%	-
21.07.2026	29.165,47	29.184,24	29.147,74	29.170,11	1,97%	-
20.07.2026	28.644,34	28.716,00	28.590,40	28.607,75	0,06%	-
17.07.2026	28.566,63	28.867,40	28.536,46	28.590,23	-1,45%	-
16.07.2026	29.269,97	29.280,69	28.881,23	29.010,76	-1,64%	-
15.07.2026	29.477,73	29.510,23	29.463,67	29.494,16	-0,35%	-
14.07.2026	29.621,97	29.675,71	29.571,75	29.597,12	1,13%	-
13.07.2026	29.295,24	29.316,98	29.189,21	29.267,30	-1,87%	-
10.07.2026	29.845,38	29.856,94	29.810,53	29.824,40	0,34%	-
09.07.2026	29.466,98	29.773,74	29.398,47	29.723,91	1,54%	-
08.07.2026	29.178,06	29.280,58	29.126,31	29.273,74	0,34%	-
07.07.2026	29.130,95	29.175,00	29.037,24	29.173,79	-1,75%	-
06.07.2026	29.666,29	29.814,60	29.642,88	29.694,92	1,27%	-
02.07.2026	29.778,70	30.044,50	29.087,33	29.323,20	-1,66%	-
01.07.2026	29.956,83	29.968,07	29.787,41	29.817,91	-1,48%	-
30.06.2026	30.289,94	30.328,79	30.257,03	30.264,58	-0,43%	-
18.06.2026	30.400,98	30.463,77	30.390,68	30.393,78	2,45%	-
17.06.2026	30.037,05	30.194,55	29.604,93	29.668,28	-1,12%	-
16.06.2026	30.126,80	30.184,24	29.985,18	30.003,31	-1,78%	-
15.06.2026	30.549,38	30.566,54	30.493,11	30.546,04	3,09%	-
12.06.2026	29.624,05	29.665,89	29.557,33	29.631,58	0,65%	-
11.06.2026	28.835,19	29.506,67	28.651,14	29.439,49	3,02%	-
10.06.2026	28.824,24	28.826,11	28.462,92	28.575,62	-1,76%	-
09.06.2026	29.647,35	29.805,30	28.196,90	29.086,49	-1,12%	-
08.06.2026	29.596,44	29.644,16	29.336,43	29.415,96	1,46%	-
05.06.2026	29.741,94	29.771,44	28.929,88	28.993,06	-4,71%	-
04.06.2026	30.423,65	30.541,43	30.420,51	30.427,08	-0,50%	-
03.06.2026	30.592,77	30.638,89	30.556,86	30.578,94	-0,29%	-
02.06.2026	30.483,66	30.669,10	30.481,88	30.668,30	0,52%	-
01.06.2026	30.619,21	30.633,55	30.501,29	30.509,18	0,56%	-
29.05.2026	30.333,86	30.470,03	30.210,01	30.340,76	0,38%	-
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%	-