22.432,85
-1,19%
Echtzeit-Aktienkurs Nasdaq Composite
Bid:
Ask:
Aktienkurse zur Nasdaq Composite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 22.565,90 | 22.643,01 | 22.231,15 | 22.439,81 | -1,16% | - |
| 17.11.2025 | 22.788,32 | 23.044,55 | 22.559,51 | 22.702,56 | -0,79% | - |
| 14.11.2025 | 23.006,02 | 23.030,76 | 22.875,33 | 22.882,39 | 0,04% | - |
| 13.11.2025 | 23.262,64 | 23.264,27 | 22.796,07 | 22.873,71 | -2,27% | - |
| 12.11.2025 | 23.563,84 | 23.564,09 | 23.278,30 | 23.405,29 | -0,27% | - |
| 11.11.2025 | 23.407,72 | 23.508,44 | 23.315,28 | 23.468,47 | -0,24% | - |
| 10.11.2025 | 23.354,85 | 23.569,62 | 23.290,05 | 23.525,83 | 2,26% | - |
| 07.11.2025 | 22.892,92 | 23.007,14 | 22.563,42 | 23.005,22 | -0,19% | - |
| 06.11.2025 | 23.461,29 | 23.469,55 | 23.011,06 | 23.049,21 | -1,94% | - |
| 05.11.2025 | 23.568,38 | 23.636,53 | 23.491,23 | 23.506,31 | 0,67% | - |
| 04.11.2025 | 23.533,43 | 23.564,49 | 23.333,32 | 23.349,96 | -2,02% | - |
| 03.11.2025 | 23.951,91 | 23.976,84 | 23.764,87 | 23.831,36 | 0,39% | - |
| 31.10.2025 | 23.941,78 | 23.946,23 | 23.628,82 | 23.739,10 | 0,63% | - |
| 30.10.2025 | 23.793,08 | 23.846,13 | 23.578,47 | 23.591,05 | -1,49% | - |
| 29.10.2025 | 23.987,29 | 24.019,99 | 23.763,99 | 23.946,84 | 0,49% | - |
| 28.10.2025 | 23.766,46 | 23.901,36 | 23.675,19 | 23.830,88 | 0,82% | - |
| 27.10.2025 | 23.537,32 | 23.658,66 | 23.493,96 | 23.636,56 | 1,88% | - |
| 24.10.2025 | 23.239,57 | 23.261,26 | 23.200,83 | 23.200,83 | 1,12% | - |
| 23.10.2025 | 22.964,58 | 22.965,49 | 22.927,06 | 22.943,35 | 0,90% | - |
| 22.10.2025 | 22.605,48 | 22.751,90 | 22.514,08 | 22.739,38 | -1,00% | - |
| 21.10.2025 | 22.979,04 | 23.010,35 | 22.894,42 | 22.969,41 | 1,29% | - |
| 17.10.2025 | 22.547,22 | 22.736,01 | 22.396,65 | 22.677,23 | 0,55% | - |
| 16.10.2025 | 22.550,80 | 22.577,29 | 22.447,44 | 22.553,65 | -0,53% | - |
| 15.10.2025 | 22.629,83 | 22.675,46 | 22.625,59 | 22.674,51 | 0,64% | - |
| 14.10.2025 | 22.458,96 | 22.691,07 | 22.452,10 | 22.529,75 | -0,71% | - |
| 13.10.2025 | 22.688,03 | 22.713,42 | 22.671,98 | 22.691,28 | 2,22% | - |
| 10.10.2025 | 22.475,77 | 22.476,53 | 22.193,07 | 22.198,44 | -3,53% | - |
| 09.10.2025 | 22.949,68 | 23.025,06 | 22.944,56 | 23.009,62 | -0,14% | - |
| 08.10.2025 | 22.985,14 | 23.045,14 | 22.962,92 | 23.041,74 | 1,15% | - |
| 07.10.2025 | 22.802,49 | 22.813,57 | 22.775,79 | 22.780,19 | -0,70% | - |
| 06.10.2025 | 22.954,62 | 22.960,17 | 22.937,58 | 22.941,19 | 0,75% | - |
| 03.10.2025 | 22.774,97 | 22.811,73 | 22.695,82 | 22.769,49 | -0,33% | - |
| 02.10.2025 | 22.824,61 | 22.865,63 | 22.821,04 | 22.845,14 | 0,37% | - |
| 01.10.2025 | 22.773,96 | 22.774,69 | 22.746,18 | 22.759,88 | 0,43% | - |
| 30.09.2025 | 22.597,73 | 22.671,39 | 22.576,17 | 22.662,89 | 0,34% | - |
| 29.09.2025 | 22.566,50 | 22.599,74 | 22.565,76 | 22.587,07 | 0,48% | - |
| 26.09.2025 | 22.455,13 | 22.488,18 | 22.452,58 | 22.479,11 | 0,43% | - |
| 25.09.2025 | 22.318,77 | 22.456,78 | 22.185,87 | 22.383,90 | -0,50% | - |
| 24.09.2025 | 22.656,02 | 22.657,45 | 22.397,00 | 22.495,64 | -0,36% | - |
| 23.09.2025 | 22.782,72 | 22.785,13 | 22.539,04 | 22.577,34 | -0,93% | - |
| 22.09.2025 | 22.606,59 | 22.801,90 | 22.590,86 | 22.789,46 | 0,69% | - |
| 19.09.2025 | 22.554,31 | 22.645,11 | 22.497,71 | 22.633,05 | 0,68% | - |
| 18.09.2025 | 22.439,11 | 22.540,93 | 22.358,48 | 22.481,15 | 1,06% | - |
| 17.09.2025 | 22.191,88 | 22.331,86 | 22.058,92 | 22.245,78 | -0,39% | - |
| 16.09.2025 | 22.344,09 | 22.364,68 | 22.328,72 | 22.332,38 | -0,05% | - |
| 15.09.2025 | 22.331,26 | 22.346,74 | 22.282,80 | 22.342,72 | 0,92% | - |
| 12.09.2025 | 22.078,63 | 22.182,34 | 22.031,62 | 22.138,73 | 0,42% | - |
| 11.09.2025 | 21.977,52 | 22.059,71 | 21.908,81 | 22.045,84 | 0,69% | - |
| 10.09.2025 | 21.980,60 | 22.000,97 | 21.810,84 | 21.895,26 | 0,03% | - |
| 09.09.2025 | 21.858,17 | 21.891,42 | 21.731,48 | 21.888,21 | 0,41% | - |
| 08.09.2025 | 21.806,22 | 21.885,62 | 21.776,24 | 21.799,55 | 0,52% | - |
| 05.09.2025 | 21.562,26 | 21.702,90 | 21.562,26 | 21.685,79 | -0,09% | - |
| 04.09.2025 | 21.539,91 | 21.710,06 | 21.469,40 | 21.706,40 | 1,04% | - |
| 03.09.2025 | 21.461,63 | 21.553,98 | 21.370,98 | 21.483,98 | 0,98% | - |
| 02.09.2025 | 21.086,57 | 21.293,69 | 21.033,05 | 21.275,44 | -0,80% | - |
| 29.08.2025 | 21.630,33 | 21.631,15 | 21.397,98 | 21.447,30 | -1,23% | - |
| 28.08.2025 | 21.619,27 | 21.742,46 | 21.534,94 | 21.714,19 | 0,51% | - |
| 27.08.2025 | 21.544,30 | 21.605,47 | 21.534,03 | 21.602,98 | 0,26% | - |
| 26.08.2025 | 21.497,76 | 21.547,97 | 21.495,51 | 21.547,11 | 0,40% | - |
| 25.08.2025 | 21.466,47 | 21.572,18 | 21.400,09 | 21.460,94 | -0,13% | - |
| 22.08.2025 | 21.139,83 | 21.545,43 | 21.092,36 | 21.488,25 | 1,89% | - |
| 21.08.2025 | 21.112,52 | 21.198,76 | 21.013,53 | 21.090,39 | -0,40% | - |
| 20.08.2025 | 21.269,67 | 21.269,67 | 20.905,99 | 21.174,42 | -0,64% | - |
| 19.08.2025 | 21.607,45 | 21.610,24 | 21.277,71 | 21.310,41 | -1,49% | - |
| 18.08.2025 | 21.590,68 | 21.644,21 | 21.587,68 | 21.632,49 | 0,06% | - |
| 15.08.2025 | 21.709,34 | 21.716,18 | 21.567,46 | 21.620,08 | -0,49% | - |
| 14.08.2025 | 21.649,21 | 21.766,29 | 21.627,13 | 21.727,53 | 0,03% | - |
| 13.08.2025 | 21.764,55 | 21.803,75 | 21.645,14 | 21.720,13 | 0,18% | - |
| 12.08.2025 | 21.507,44 | 21.689,68 | 21.386,25 | 21.680,23 | 1,42% | - |
| 11.08.2025 | 21.459,65 | 21.549,73 | 21.346,62 | 21.376,81 | -0,34% | - |
| 08.08.2025 | 21.435,79 | 21.464,53 | 21.415,65 | 21.448,82 | 1,04% | - |
| 07.08.2025 | 21.094,83 | 21.227,75 | 21.091,51 | 21.227,75 | 0,30% | - |
| 06.08.2025 | 21.183,06 | 21.183,88 | 21.152,28 | 21.165,27 | 1,22% | - |
| 05.08.2025 | 21.092,10 | 21.138,72 | 20.893,29 | 20.910,45 | -0,66% | - |
| 04.08.2025 | 20.853,91 | 21.055,24 | 20.833,86 | 21.048,50 | 1,93% | - |
| 01.08.2025 | 20.830,64 | 20.865,63 | 20.560,17 | 20.650,14 | -2,25% | - |
| 31.07.2025 | 21.457,48 | 21.457,48 | 21.078,67 | 21.124,84 | -0,03% | - |
| 30.07.2025 | 21.140,40 | 21.230,88 | 21.016,92 | 21.130,37 | 0,18% | - |
| 29.07.2025 | 21.113,44 | 21.169,15 | 21.081,69 | 21.092,56 | -0,38% | - |
| 28.07.2025 | 21.169,52 | 21.180,15 | 21.130,67 | 21.172,94 | 0,32% | - |
| 25.07.2025 | 21.059,94 | 21.159,80 | 21.036,85 | 21.105,78 | 0,18% | - |
| 24.07.2025 | 21.083,82 | 21.113,10 | 21.001,68 | 21.067,84 | 0,28% | - |
| 23.07.2025 | 20.966,47 | 21.021,25 | 20.870,67 | 21.008,04 | 0,46% | - |
| 22.07.2025 | 20.982,21 | 20.985,34 | 20.750,90 | 20.912,15 | -0,29% | - |
| 21.07.2025 | 20.960,33 | 21.077,37 | 20.957,44 | 20.972,05 | 0,40% | - |
| 18.07.2025 | 20.877,38 | 20.898,92 | 20.869,68 | 20.888,85 | -0,01% | - |
| 17.07.2025 | 20.893,92 | 20.911,32 | 20.880,52 | 20.891,66 | 0,79% | - |
| 16.07.2025 | 20.721,10 | 20.751,05 | 20.719,98 | 20.728,82 | 0,19% | - |
| 15.07.2025 | 20.782,96 | 20.796,06 | 20.688,64 | 20.688,64 | 0,21% | - |
| 14.07.2025 | 20.654,05 | 20.663,01 | 20.625,03 | 20.645,76 | 0,28% | - |
| 11.07.2025 | 20.631,15 | 20.647,97 | 20.565,66 | 20.587,56 | -0,20% | - |
| 10.07.2025 | 20.645,10 | 20.655,39 | 20.609,22 | 20.629,46 | 0,10% | - |
| 09.07.2025 | 20.522,69 | 20.610,74 | 20.511,49 | 20.609,28 | 0,96% | - |
| 08.07.2025 | 20.436,60 | 20.439,42 | 20.394,03 | 20.412,80 | 0,01% | - |
| 07.07.2025 | 20.422,99 | 20.447,63 | 20.323,02 | 20.410,86 | -0,92% | - |
| 03.07.2025 | 20.614,23 | 20.618,04 | 20.566,68 | 20.601,10 | 1,03% | - |
| 02.07.2025 | 20.367,67 | 20.397,22 | 20.359,58 | 20.391,01 | 0,86% | - |
| 01.07.2025 | 20.258,13 | 20.262,19 | 20.172,23 | 20.216,39 | -0,80% | - |
| 30.06.2025 | 20.330,97 | 20.418,31 | 20.266,36 | 20.379,58 | 0,51% | - |
| 27.06.2025 | 20.181,41 | 20.275,47 | 20.180,80 | 20.275,47 | 0,49% | - |