Nasdaq Composite
[WKN: 969427 | ISIN: XC0009694271]
Aktienkurse
19.447,41 -0,50%
Echtzeit-Aktienkurs Nasdaq Composite
Bid: Ask:

Aktienkurse zur Nasdaq Composite Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.06.2025 19.639,41 19.696,11 19.380,58 19.446,19 -0,50% -
18.06.2025 19.566,18 19.650,20 19.492,90 19.544,75 0,12% -
17.06.2025 19.601,10 19.602,50 19.485,44 19.521,99 -0,79% -
16.06.2025 19.550,75 19.733,31 19.550,75 19.676,61 1,47% -
13.06.2025 19.450,93 19.591,87 19.367,42 19.391,99 -1,31% -
12.06.2025 19.578,87 19.690,61 19.553,56 19.650,16 0,19% -
11.06.2025 19.779,36 19.800,46 19.551,35 19.613,68 -0,50% -
10.06.2025 19.620,11 19.730,38 19.539,09 19.711,31 0,61% -
09.06.2025 19.614,53 19.634,88 19.569,87 19.591,98 0,28% -
06.06.2025 19.526,99 19.593,18 19.464,84 19.537,38 1,27% -
05.06.2025 19.518,20 19.610,51 19.226,21 19.293,19 -0,93% -
04.06.2025 19.434,94 19.493,45 19.359,09 19.473,95 0,32% -
03.06.2025 19.288,66 19.459,28 19.224,70 19.411,07 0,90% -
02.06.2025 19.066,78 19.252,71 18.985,30 19.237,34 0,62% -
30.05.2025 19.025,80 19.157,78 18.847,74 19.118,78 -0,26% -
29.05.2025 19.182,35 19.233,49 19.096,14 19.167,66 0,32% -
28.05.2025 19.213,64 19.224,08 19.084,97 19.106,76 -0,40% -
27.05.2025 19.014,44 19.210,95 18.961,69 19.183,45 2,36% -
23.05.2025 18.622,38 18.841,52 18.599,69 18.741,54 -0,95% -
22.05.2025 18.888,05 19.061,11 18.840,34 18.921,67 0,17% -
21.05.2025 19.002,94 19.241,41 18.799,20 18.888,79 -1,27% -
20.05.2025 19.137,55 19.156,78 19.015,63 19.131,47 -0,36% -
19.05.2025 19.161,51 19.207,85 19.147,82 19.200,90 -0,02% -
16.05.2025 19.151,54 19.213,42 19.038,48 19.204,43 0,60% -
15.05.2025 19.031,24 19.207,22 18.967,78 19.089,94 -0,26% -
14.05.2025 19.074,72 19.174,55 19.023,61 19.139,32 0,65% -
13.05.2025 18.761,23 19.065,96 18.745,50 19.016,40 1,71% -
12.05.2025 18.674,55 18.701,46 18.472,71 18.696,26 4,28% -
09.05.2025 17.904,62 17.966,50 17.867,59 17.928,84 0,03% -
08.05.2025 17.847,99 18.096,00 17.776,00 17.924,06 1,07% -
07.05.2025 17.706,83 17.820,29 17.503,01 17.735,09 0,13% -
06.05.2025 17.623,21 17.830,35 17.592,88 17.712,15 -0,73% -
05.05.2025 17.817,01 17.965,64 17.792,08 17.842,80 -0,71% -
02.05.2025 17.868,76 18.048,83 17.812,04 17.969,55 1,49% -
01.05.2025 17.793,14 17.922,83 17.696,47 17.705,37 1,42% -
30.04.2025 17.220,36 17.483,82 17.153,14 17.458,02 -0,08% -
29.04.2025 17.411,46 17.500,41 17.320,14 17.471,28 0,55% -
28.04.2025 17.176,97 17.406,97 17.161,08 17.375,62 -0,07% -
25.04.2025 17.182,11 17.404,49 17.110,72 17.387,29 1,29% -
24.04.2025 16.754,76 17.174,35 16.744,97 17.165,10 2,60% -
23.04.2025 16.880,29 17.029,86 16.642,66 16.729,59 2,60% -
22.04.2025 16.079,94 16.410,56 16.038,73 16.305,01 2,62% -
21.04.2025 16.052,76 16.066,79 15.685,33 15.888,97 -2,42% -
17.04.2025 16.399,97 16.408,51 16.181,17 16.282,74 -0,13% -
16.04.2025 16.499,69 16.600,37 16.066,46 16.303,66 -3,07% -
15.04.2025 16.842,39 16.979,96 16.753,21 16.819,96 -0,09% -
14.04.2025 17.120,44 17.136,55 16.661,26 16.834,83 0,77% -
11.04.2025 16.358,53 16.753,41 16.228,04 16.705,73 2,02% -
10.04.2025 16.218,58 16.544,62 16.176,11 16.374,53 -4,37% -
09.04.2025 16.855,88 17.202,94 16.814,39 17.122,44 12,29% -
08.04.2025 15.481,66 15.482,63 15.053,39 15.248,99 -2,31% -
07.04.2025 15.711,13 15.746,83 15.458,96 15.609,70 0,12% -
04.04.2025 15.896,37 15.916,69 15.575,68 15.590,54 -5,76% -
03.04.2025 16.587,53 16.614,72 16.544,03 16.544,03 -6,07% -
02.04.2025 17.673,01 17.673,01 17.468,74 17.612,31 1,02% -
01.04.2025 17.385,30 17.464,98 17.264,05 17.435,16 0,64% -
31.03.2025 17.285,14 17.334,98 17.258,36 17.325,13 0,01% -
28.03.2025 17.334,09 17.355,00 17.283,06 17.323,13 -2,72% -
27.03.2025 17.851,58 17.926,09 17.788,94 17.808,38 -0,54% -
26.03.2025 17.890,60 17.925,57 17.837,26 17.905,26 -1,95% -
25.03.2025 18.231,47 18.273,92 18.228,96 18.261,10 0,36% -
24.03.2025 18.130,69 18.210,05 18.120,03 18.195,34 2,29% -
21.03.2025 17.670,55 17.788,65 17.663,96 17.788,61 0,56% -
20.03.2025 17.684,68 17.722,20 17.673,46 17.689,21 -0,32% -
19.03.2025 17.768,44 17.783,16 17.738,66 17.746,65 1,40% -
18.03.2025 17.504,14 17.512,37 17.492,30 17.501,92 -1,77% -
17.03.2025 17.723,72 17.925,94 17.664,73 17.817,50 0,30% -
14.03.2025 17.758,49 17.773,48 17.755,15 17.764,34 2,70% -
13.03.2025 17.317,16 17.336,79 17.255,47 17.297,70 -2,01% -
12.03.2025 17.563,75 17.734,25 17.436,27 17.653,29 1,22% -
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% -