20.202,89
-0,87%
Echtzeit-Aktienkurs Nasdaq Composite
Bid:
Ask:
Aktienkurse zur Nasdaq Composite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.06.2025 | 20.171,63 | 20.187,15 | 20.154,96 | 20.176,71 | 1,01% | - |
| 25.06.2025 | 19.957,81 | 19.975,50 | 19.948,93 | 19.975,49 | 0,31% | - |
| 24.06.2025 | 19.834,23 | 19.946,72 | 19.822,29 | 19.914,59 | 1,41% | - |
| 23.06.2025 | 19.608,03 | 19.643,70 | 19.593,89 | 19.638,17 | 0,99% | - |
| 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% | - |