21.455,55
-1,19%
Echtzeit-Aktienkurs Nasdaq Composite
Bid:
Ask:
Aktienkurse zur Nasdaq Composite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |