17.436,10
-0,07%
Echtzeit-Aktienkurs Nasdaq Composite
Bid:
Ask:
Aktienkurse zur Nasdaq Composite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 17.482,14 | 17.687,40 | 17.440,71 | 17.440,71 | -0,04% | - |
| 10.03.2025 | 17.469,85 | 17.491,94 | 17.420,75 | 17.448,25 | -4,19% | - |
| 07.03.2025 | 18.029,85 | 18.243,58 | 17.768,59 | 18.210,91 | 0,82% | - |
| 06.03.2025 | 18.204,53 | 18.439,24 | 17.980,39 | 18.062,02 | -2,69% | - |
| 05.03.2025 | 18.312,96 | 18.604,47 | 18.144,73 | 18.562,09 | 1,53% | - |
| 04.03.2025 | 18.176,43 | 18.589,49 | 17.956,60 | 18.282,72 | -0,35% | - |
| 03.03.2025 | 18.923,36 | 18.992,30 | 18.216,63 | 18.346,63 | -2,70% | - |
| 28.02.2025 | 18.547,15 | 18.856,22 | 18.439,12 | 18.855,80 | 1,66% | - |
| 27.02.2025 | 18.964,59 | 19.006,75 | 18.535,22 | 18.547,11 | -2,69% | - |
| 26.02.2025 | 19.109,32 | 19.286,02 | 18.966,46 | 19.058,97 | 0,13% | - |
| 25.02.2025 | 19.242,61 | 19.256,35 | 18.871,52 | 19.034,77 | -1,29% | - |
| 24.02.2025 | 19.590,85 | 19.644,23 | 19.275,46 | 19.283,40 | -1,25% | - |
| 21.02.2025 | 20.006,69 | 20.016,66 | 19.510,91 | 19.527,25 | -2,20% | - |
| 20.02.2025 | 20.029,19 | 20.041,15 | 19.795,02 | 19.966,19 | -0,45% | - |
| 19.02.2025 | 20.015,97 | 20.099,39 | 20.008,02 | 20.055,79 | 0,08% | - |
| 18.02.2025 | 20.035,27 | 20.040,49 | 19.909,74 | 20.040,49 | 0,01% | - |
| 14.02.2025 | 19.956,82 | 20.045,76 | 19.932,15 | 20.037,96 | 0,45% | - |
| 13.02.2025 | 19.696,92 | 19.949,40 | 19.675,87 | 19.948,00 | 1,54% | - |
| 12.02.2025 | 19.436,51 | 19.682,51 | 19.415,48 | 19.645,66 | 0,00% | - |
| 11.02.2025 | 19.602,11 | 19.731,93 | 19.579,77 | 19.645,29 | -0,30% | - |
| 10.02.2025 | 19.668,18 | 19.772,04 | 19.650,79 | 19.703,72 | 0,90% | - |
| 07.02.2025 | 19.504,89 | 19.550,45 | 19.489,36 | 19.527,26 | -1,31% | - |
| 06.02.2025 | 19.725,83 | 19.793,36 | 19.654,11 | 19.785,57 | 0,50% | - |
| 05.02.2025 | 19.533,05 | 19.691,00 | 19.498,90 | 19.687,80 | 0,14% | - |
| 04.02.2025 | 19.422,17 | 19.666,44 | 19.408,18 | 19.659,49 | 1,30% | - |
| 03.02.2025 | 19.215,38 | 19.502,13 | 19.141,15 | 19.406,77 | -1,15% | - |
| 31.01.2025 | 19.832,33 | 19.969,17 | 19.575,21 | 19.632,91 | -0,28% | - |
| 30.01.2025 | 19.499,98 | 19.750,38 | 19.492,01 | 19.687,24 | 0,26% | - |
| 29.01.2025 | 19.573,84 | 19.686,78 | 19.490,96 | 19.635,68 | -0,46% | - |
| 28.01.2025 | 19.592,63 | 19.759,43 | 19.520,00 | 19.725,56 | 2,00% | - |
| 27.01.2025 | 19.234,04 | 19.514,35 | 19.204,95 | 19.339,61 | -3,10% | - |
| 24.01.2025 | 20.087,11 | 20.118,61 | 19.897,13 | 19.957,35 | -0,44% | - |
| 23.01.2025 | 19.906,99 | 20.045,97 | 19.892,55 | 20.045,97 | 0,14% | - |
| 22.01.2025 | 19.903,05 | 20.068,52 | 19.903,05 | 20.016,99 | 1,33% | - |
| 21.01.2025 | 19.734,39 | 19.789,63 | 19.551,17 | 19.753,45 | 0,66% | - |
| 17.01.2025 | 19.655,55 | 19.709,64 | 19.543,32 | 19.624,49 | 1,42% | - |
| 16.01.2025 | 19.573,87 | 19.579,85 | 19.344,83 | 19.350,66 | -0,82% | - |
| 15.01.2025 | 19.350,31 | 19.548,90 | 19.299,32 | 19.510,92 | 2,58% | - |
| 14.01.2025 | 19.207,75 | 19.273,14 | 18.926,60 | 19.019,84 | -0,40% | - |
| 13.01.2025 | 18.903,66 | 19.099,97 | 18.831,91 | 19.095,69 | -0,40% | - |
| 10.01.2025 | 19.114,44 | 19.302,19 | 19.113,03 | 19.172,16 | -1,51% | - |
| 08.01.2025 | 19.463,37 | 19.544,51 | 19.413,20 | 19.467,00 | -0,12% | - |
| 07.01.2025 | 19.938,08 | 19.940,21 | 19.421,02 | 19.489,96 | -1,86% | - |
| 06.01.2025 | 19.851,99 | 20.007,95 | 19.784,99 | 19.859,38 | 1,17% | - |
| 03.01.2025 | 19.395,51 | 19.638,66 | 19.379,57 | 19.630,28 | 1,84% | - |
| 02.01.2025 | 19.403,90 | 19.517,87 | 19.117,59 | 19.274,96 | -0,20% | - |
| 31.12.2024 | 19.551,36 | 19.563,72 | 19.283,41 | 19.312,74 | -0,97% | - |
| 30.12.2024 | 19.542,26 | 19.568,03 | 19.501,10 | 19.501,10 | -1,10% | - |
| 27.12.2024 | 19.896,77 | 19.904,77 | 19.553,40 | 19.717,20 | -1,56% | - |
| 26.12.2024 | 20.050,45 | 20.054,18 | 20.025,34 | 20.030,17 | 0,09% | - |
| 24.12.2024 | 19.818,48 | 20.017,19 | 19.813,76 | 20.011,76 | 1,23% | - |
| 23.12.2024 | 19.641,05 | 19.772,10 | 19.504,68 | 19.767,98 | 1,02% | - |
| 20.12.2024 | 19.655,67 | 19.711,16 | 19.536,10 | 19.567,69 | 0,96% | - |
| 19.12.2024 | 19.440,85 | 19.501,27 | 19.357,76 | 19.381,58 | -0,11% | - |
| 18.12.2024 | 20.114,98 | 20.179,77 | 19.336,59 | 19.402,42 | -3,51% | - |
| 17.12.2024 | 20.139,76 | 20.148,80 | 20.053,52 | 20.108,51 | -0,29% | - |
| 16.12.2024 | 20.126,58 | 20.204,58 | 20.123,55 | 20.166,68 | 1,21% | - |
| 13.12.2024 | 20.005,97 | 20.009,28 | 19.817,47 | 19.926,37 | 0,07% | - |
| 12.12.2024 | 19.915,66 | 19.917,14 | 19.912,07 | 19.912,07 | -0,61% | - |
| 11.12.2024 | 20.037,90 | 20.055,93 | 20.025,22 | 20.033,61 | 1,75% | - |
| 10.12.2024 | 19.705,97 | 19.718,96 | 19.641,34 | 19.688,98 | -0,22% | - |
| 09.12.2024 | 19.722,58 | 19.743,09 | 19.707,80 | 19.733,36 | -0,63% | - |
| 06.12.2024 | 19.827,92 | 19.861,68 | 19.809,67 | 19.858,43 | 0,84% | - |
| 05.12.2024 | 19.726,56 | 19.744,88 | 19.688,59 | 19.693,79 | -0,21% | - |
| 04.12.2024 | 19.712,84 | 19.741,76 | 19.711,29 | 19.734,77 | 1,30% | - |
| 03.12.2024 | 19.433,88 | 19.481,87 | 19.394,51 | 19.481,87 | 0,38% | - |
| 02.12.2024 | 19.255,43 | 19.436,92 | 19.255,43 | 19.408,50 | 0,99% | - |
| 29.11.2024 | 19.087,47 | 19.245,49 | 19.066,52 | 19.218,17 | 0,82% | - |
| 27.11.2024 | 19.132,99 | 19.133,11 | 18.937,20 | 19.062,54 | -0,60% | - |
| 26.11.2024 | 19.109,08 | 19.184,40 | 19.100,73 | 19.178,16 | 0,62% | - |
| 25.11.2024 | 19.140,59 | 19.208,68 | 18.969,35 | 19.059,26 | 0,26% | - |
| 22.11.2024 | 18.966,32 | 19.025,77 | 18.899,48 | 19.008,99 | 0,17% | - |
| 21.11.2024 | 19.072,78 | 19.110,89 | 18.714,06 | 18.976,46 | 0,15% | - |
| 20.11.2024 | 18.949,88 | 18.949,88 | 18.948,67 | 18.948,67 | -0,19% | - |
| 19.11.2024 | 18.956,15 | 18.992,08 | 18.954,67 | 18.984,23 | 1,09% | - |
| 18.11.2024 | 18.717,93 | 18.865,28 | 18.672,30 | 18.779,52 | 0,48% | - |
| 15.11.2024 | 18.929,92 | 18.936,75 | 18.598,87 | 18.690,33 | -2,16% | - |
| 14.11.2024 | 19.256,09 | 19.275,80 | 19.073,39 | 19.103,02 | -0,73% | - |
| 13.11.2024 | 19.286,46 | 19.358,48 | 19.191,13 | 19.242,79 | -0,22% | - |
| 12.11.2024 | 19.289,81 | 19.343,05 | 19.168,52 | 19.285,68 | -0,01% | - |
| 11.11.2024 | 19.250,82 | 19.316,88 | 19.193,29 | 19.287,30 | 0,00% | - |
| 08.11.2024 | 19.255,14 | 19.318,56 | 19.224,43 | 19.287,20 | 0,12% | - |
| 07.11.2024 | 19.084,43 | 19.301,70 | 19.084,43 | 19.263,62 | 1,53% | - |
| 06.11.2024 | 18.772,76 | 19.000,50 | 18.730,21 | 18.972,69 | 2,94% | - |
| 05.11.2024 | 18.321,23 | 18.449,68 | 18.319,21 | 18.430,40 | 1,39% | - |
| 04.11.2024 | 18.220,43 | 18.308,30 | 18.112,83 | 18.178,29 | -0,31% | - |
| 01.11.2024 | 18.188,76 | 18.363,94 | 18.181,53 | 18.235,23 | 0,62% | - |
| 31.10.2024 | 18.427,31 | 18.427,31 | 18.103,01 | 18.122,78 | -2,62% | - |
| 30.10.2024 | 18.698,32 | 18.700,72 | 18.598,24 | 18.611,25 | -0,57% | - |
| 29.10.2024 | 18.576,09 | 18.753,19 | 18.509,59 | 18.717,58 | 0,80% | - |
| 28.10.2024 | 18.648,25 | 18.671,01 | 18.563,02 | 18.569,74 | 0,28% | - |
| 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% | - |