18.518,61
0,53%
Echtzeit-Aktienkurs Nasdaq Composite
Bid:
Ask:
Aktienkurse zur Nasdaq Composite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.10.2024 | 18.512,58 | 18.690,01 | 18.487,06 | 18.517,04 | 0,52% | - |
| 24.10.2024 | 18.384,15 | 18.435,37 | 18.305,42 | 18.420,82 | 0,82% | - |
| 23.10.2024 | 18.502,06 | 18.509,19 | 18.146,61 | 18.271,81 | -1,63% | - |
| 22.10.2024 | 18.549,02 | 18.620,71 | 18.548,88 | 18.573,81 | 0,20% | - |
| 21.10.2024 | 18.491,42 | 18.535,83 | 18.471,85 | 18.535,83 | 0,28% | - |
| 18.10.2024 | 18.466,01 | 18.524,33 | 18.452,58 | 18.483,45 | 0,57% | - |
| 17.10.2024 | 18.537,21 | 18.541,46 | 18.368,79 | 18.379,27 | 0,09% | - |
| 16.10.2024 | 18.333,29 | 18.383,11 | 18.214,96 | 18.362,57 | 0,26% | - |
| 15.10.2024 | 18.515,97 | 18.564,25 | 18.252,52 | 18.315,80 | -1,02% | - |
| 14.10.2024 | 18.426,66 | 18.547,91 | 18.423,60 | 18.504,34 | 0,87% | - |
| 11.10.2024 | 18.352,75 | 18.364,88 | 18.341,96 | 18.345,40 | 0,33% | - |
| 10.10.2024 | 18.292,36 | 18.292,64 | 18.277,66 | 18.285,95 | -0,08% | - |
| 09.10.2024 | 18.179,22 | 18.302,05 | 18.133,02 | 18.300,64 | 0,63% | - |
| 08.10.2024 | 18.017,93 | 18.203,04 | 17.989,70 | 18.185,25 | 1,51% | - |
| 07.10.2024 | 18.080,12 | 18.096,33 | 17.900,04 | 17.914,66 | -1,23% | - |
| 04.10.2024 | 18.130,42 | 18.145,28 | 17.952,30 | 18.137,22 | 1,16% | - |
| 03.10.2024 | 17.859,49 | 18.011,25 | 17.826,42 | 17.928,48 | -0,04% | - |
| 02.10.2024 | 17.867,26 | 17.978,57 | 17.767,79 | 17.935,18 | 0,16% | - |
| 01.10.2024 | 18.154,94 | 18.162,72 | 17.779,77 | 17.907,35 | -1,55% | - |
| 30.09.2024 | 18.069,83 | 18.198,16 | 17.997,56 | 18.189,80 | 0,41% | - |
| 27.09.2024 | 18.228,78 | 18.238,28 | 18.069,18 | 18.116,18 | -0,44% | - |
| 26.09.2024 | 18.327,34 | 18.327,34 | 18.071,74 | 18.196,93 | 0,69% | - |
| 25.09.2024 | 18.050,36 | 18.155,04 | 18.040,62 | 18.071,66 | 0,05% | - |
| 24.09.2024 | 18.046,44 | 18.091,96 | 17.863,38 | 18.062,90 | 0,51% | - |
| 23.09.2024 | 17.994,90 | 18.021,57 | 17.936,37 | 17.972,12 | 0,13% | - |
| 20.09.2024 | 17.999,35 | 18.024,34 | 17.835,64 | 17.949,50 | -0,36% | - |
| 19.09.2024 | 17.980,89 | 18.099,93 | 17.909,75 | 18.014,21 | 2,54% | - |
| 18.09.2024 | 17.663,38 | 17.832,70 | 17.556,43 | 17.567,14 | -0,31% | - |
| 17.09.2024 | 17.707,02 | 17.781,74 | 17.544,64 | 17.621,16 | 0,15% | - |
| 16.09.2024 | 17.573,70 | 17.618,40 | 17.480,66 | 17.595,15 | -0,51% | - |
| 13.09.2024 | 17.575,26 | 17.719,14 | 17.564,61 | 17.685,18 | 0,67% | - |
| 12.09.2024 | 17.413,89 | 17.605,72 | 17.338,32 | 17.567,70 | 0,89% | - |
| 11.09.2024 | 17.061,41 | 17.418,88 | 16.787,84 | 17.412,94 | 2,25% | - |
| 10.09.2024 | 16.949,64 | 17.036,07 | 16.801,13 | 17.029,48 | 0,86% | - |
| 09.09.2024 | 16.835,67 | 16.923,28 | 16.732,84 | 16.884,90 | 1,16% | - |
| 06.09.2024 | 17.137,62 | 17.166,54 | 16.668,57 | 16.691,28 | -2,38% | - |
| 05.09.2024 | 17.063,24 | 17.295,58 | 17.035,07 | 17.098,85 | -0,04% | - |
| 04.09.2024 | 17.015,71 | 17.232,65 | 16.984,67 | 17.105,62 | -0,15% | - |
| 03.09.2024 | 17.585,45 | 17.585,45 | 17.057,79 | 17.130,56 | -3,28% | - |
| 30.08.2024 | 17.650,49 | 17.715,62 | 17.498,79 | 17.711,94 | 1,07% | - |
| 29.08.2024 | 17.610,57 | 17.789,21 | 17.482,60 | 17.525,01 | -0,22% | - |
| 28.08.2024 | 17.738,80 | 17.759,94 | 17.439,40 | 17.563,86 | -1,05% | - |
| 27.08.2024 | 17.655,52 | 17.789,72 | 17.573,37 | 17.751,09 | 0,23% | - |
| 26.08.2024 | 17.867,85 | 17.909,09 | 17.645,69 | 17.711,16 | -0,93% | - |
| 23.08.2024 | 17.774,99 | 17.941,27 | 17.700,27 | 17.877,96 | 1,57% | - |
| 22.08.2024 | 17.993,72 | 18.017,69 | 17.589,15 | 17.601,92 | -1,74% | - |
| 21.08.2024 | 17.840,51 | 17.963,07 | 17.790,98 | 17.912,84 | 0,51% | - |
| 20.08.2024 | 17.849,09 | 17.932,53 | 17.758,20 | 17.821,20 | -0,26% | - |
| 19.08.2024 | 17.649,74 | 17.867,51 | 17.585,58 | 17.867,51 | 1,38% | - |
| 16.08.2024 | 17.516,40 | 17.674,65 | 17.502,82 | 17.624,93 | 0,27% | - |
| 15.08.2024 | 17.394,54 | 17.602,72 | 17.375,41 | 17.577,95 | 2,16% | - |
| 14.08.2024 | 17.227,64 | 17.260,73 | 17.032,17 | 17.206,79 | 0,13% | - |
| 13.08.2024 | 16.944,73 | 17.184,62 | 16.943,95 | 17.184,62 | 2,51% | - |
| 12.08.2024 | 16.793,64 | 16.895,79 | 16.699,39 | 16.764,10 | 0,06% | - |
| 09.08.2024 | 16.636,52 | 16.789,22 | 16.574,57 | 16.753,91 | 0,66% | - |
| 08.08.2024 | 16.408,27 | 16.694,25 | 16.262,93 | 16.643,49 | 2,80% | - |
| 07.08.2024 | 16.622,31 | 16.709,81 | 16.179,53 | 16.189,99 | -1,07% | - |
| 06.08.2024 | 16.261,36 | 16.620,31 | 16.137,65 | 16.365,47 | 1,14% | - |
| 05.08.2024 | 15.712,53 | 16.453,46 | 15.708,54 | 16.180,27 | -3,45% | - |
| 02.08.2024 | 16.780,45 | 16.920,63 | 16.582,79 | 16.758,81 | -2,43% | - |
| 01.08.2024 | 17.647,03 | 17.791,59 | 17.051,42 | 17.176,62 | -2,45% | - |
| 31.07.2024 | 17.499,23 | 17.693,98 | 17.438,60 | 17.607,93 | 2,60% | - |
| 30.07.2024 | 17.424,10 | 17.468,56 | 17.015,38 | 17.161,88 | -1,18% | - |
| 29.07.2024 | 17.444,39 | 17.535,32 | 17.299,83 | 17.367,21 | 0,14% | - |
| 26.07.2024 | 17.331,95 | 17.454,57 | 17.239,99 | 17.342,74 | 0,87% | - |
| 25.07.2024 | 17.352,64 | 17.544,46 | 17.033,96 | 17.193,52 | -0,88% | - |
| 24.07.2024 | 17.733,91 | 17.747,06 | 17.313,52 | 17.346,72 | -3,59% | - |
| 23.07.2024 | 17.982,74 | 18.128,38 | 17.968,10 | 17.992,32 | -0,10% | - |
| 22.07.2024 | 17.923,64 | 18.040,99 | 17.839,76 | 18.009,87 | 1,61% | - |
| 19.07.2024 | 17.835,59 | 17.935,14 | 17.691,43 | 17.724,53 | -0,76% | - |
| 18.07.2024 | 18.119,15 | 18.130,87 | 17.759,54 | 17.860,60 | -0,83% | - |
| 17.07.2024 | 18.188,19 | 18.223,24 | 17.972,87 | 18.010,38 | -2,68% | - |
| 16.07.2024 | 18.534,27 | 18.576,83 | 18.386,07 | 18.506,90 | 0,30% | - |
| 15.07.2024 | 18.485,91 | 18.641,53 | 18.397,83 | 18.451,65 | 0,36% | - |
| 12.07.2024 | 18.303,64 | 18.556,73 | 18.293,60 | 18.384,79 | 0,46% | - |
| 11.07.2024 | 18.659,25 | 18.671,07 | 18.238,78 | 18.300,29 | -1,88% | - |
| 10.07.2024 | 18.512,09 | 18.655,19 | 18.467,58 | 18.650,06 | 1,22% | - |
| 09.07.2024 | 18.465,02 | 18.511,89 | 18.381,60 | 18.425,78 | 0,16% | - |
| 08.07.2024 | 18.371,86 | 18.416,94 | 18.342,60 | 18.395,57 | 0,21% | - |
| 05.07.2024 | 18.200,60 | 18.366,31 | 18.197,13 | 18.356,91 | 0,98% | - |
| 03.07.2024 | 18.016,12 | 18.185,55 | 18.016,12 | 18.177,90 | 0,85% | - |
| 02.07.2024 | 17.808,04 | 18.028,79 | 17.802,24 | 18.025,55 | 0,83% | - |
| 01.07.2024 | 17.773,90 | 17.894,28 | 17.657,64 | 17.876,46 | 0,76% | - |
| 28.06.2024 | 17.891,10 | 18.035,00 | 17.726,39 | 17.741,98 | -0,56% | - |
| 27.06.2024 | 17.793,95 | 17.892,78 | 17.765,42 | 17.842,18 | 0,18% | - |
| 26.06.2024 | 17.697,27 | 17.813,06 | 17.687,07 | 17.810,57 | 0,51% | - |
| 25.06.2024 | 17.572,16 | 17.734,35 | 17.546,63 | 17.719,53 | 1,21% | - |
| 24.06.2024 | 17.640,26 | 17.730,12 | 17.494,02 | 17.507,65 | -1,03% | - |
| 21.06.2024 | 17.681,01 | 17.787,34 | 17.620,57 | 17.689,28 | -0,15% | - |
| 20.06.2024 | 17.913,94 | 17.936,79 | 17.650,70 | 17.716,21 | -0,85% | - |
| 18.06.2024 | 17.856,76 | 17.890,52 | 17.796,88 | 17.867,21 | 0,06% | - |
| 17.06.2024 | 17.697,30 | 17.935,98 | 17.636,36 | 17.857,27 | 0,98% | - |
| 14.06.2024 | 17.621,18 | 17.688,01 | 17.590,80 | 17.683,84 | -0,04% | - |
| 13.06.2024 | 17.715,27 | 17.741,80 | 17.566,32 | 17.690,35 | 0,38% | - |
| 12.06.2024 | 17.502,15 | 17.725,39 | 17.490,64 | 17.623,04 | 1,68% | - |
| 11.06.2024 | 17.160,42 | 17.336,13 | 17.107,99 | 17.332,06 | 0,85% | - |
| 10.06.2024 | 17.083,45 | 17.213,45 | 17.057,34 | 17.186,61 | 0,27% | - |
| 07.06.2024 | 17.124,13 | 17.229,31 | 17.090,04 | 17.140,69 | -0,16% | - |
| 06.06.2024 | 17.204,87 | 17.235,73 | 17.123,59 | 17.168,52 | -0,07% | - |
| 05.06.2024 | 16.974,48 | 17.183,94 | 16.955,56 | 17.180,72 | 1,92% | - |