26.972,62
0,20%
Echtzeit-Aktienkurs Nasdaq Composite
Bid:
Ask:
Aktienkurse zur Nasdaq Composite Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26.960,84 | 27.094,80 | 26.859,27 | 26.980,01 | 0,22% | - |
| 28.05.2026 | 26.686,53 | 26.934,84 | 26.588,52 | 26.919,64 | 0,90% | - |
| 27.05.2026 | 26.695,44 | 26.715,31 | 26.538,31 | 26.679,48 | 0,11% | - |
| 26.05.2026 | 26.590,50 | 26.725,29 | 26.520,30 | 26.650,30 | 1,17% | - |
| 22.05.2026 | 26.381,56 | 26.504,55 | 26.309,80 | 26.341,79 | 0,18% | - |
| 21.05.2026 | 26.143,62 | 26.403,57 | 26.039,37 | 26.293,22 | 0,09% | - |
| 20.05.2026 | 25.991,51 | 26.272,68 | 25.928,33 | 26.270,52 | 1,57% | - |
| 19.05.2026 | 25.923,49 | 26.050,29 | 25.701,44 | 25.864,31 | -0,84% | - |
| 18.05.2026 | 26.289,49 | 26.310,84 | 25.867,30 | 26.082,47 | -0,55% | - |
| 15.05.2026 | 26.289,42 | 26.460,76 | 26.208,15 | 26.226,95 | -1,52% | - |
| 14.05.2026 | 26.641,94 | 26.678,02 | 26.587,50 | 26.631,07 | 0,85% | - |
| 13.05.2026 | 26.434,08 | 26.449,03 | 26.381,96 | 26.405,68 | 1,23% | - |
| 12.05.2026 | 26.087,01 | 26.190,48 | 25.739,22 | 26.085,84 | -0,71% | - |
| 11.05.2026 | 26.302,07 | 26.302,07 | 26.235,26 | 26.272,96 | 0,11% | - |
| 08.05.2026 | 26.223,53 | 26.248,62 | 26.219,53 | 26.242,89 | 1,68% | - |
| 07.05.2026 | 25.836,22 | 25.844,06 | 25.730,97 | 25.808,04 | -0,11% | - |
| 06.05.2026 | 25.701,68 | 25.850,19 | 25.664,79 | 25.837,36 | 2,02% | - |
| 05.05.2026 | 25.315,57 | 25.328,74 | 25.315,57 | 25.326,86 | 1,05% | - |
| 04.05.2026 | 25.057,02 | 25.068,81 | 25.045,84 | 25.062,90 | -0,22% | - |
| 01.05.2026 | 25.155,64 | 25.167,47 | 25.107,94 | 25.117,16 | 0,77% | - |
| 30.04.2026 | 24.797,47 | 24.935,60 | 24.797,47 | 24.924,16 | 1,13% | - |
| 29.04.2026 | 24.641,93 | 24.663,90 | 24.630,33 | 24.646,73 | -0,08% | - |
| 28.04.2026 | 24.571,45 | 24.710,27 | 24.543,06 | 24.665,39 | -0,89% | - |
| 27.04.2026 | 24.799,64 | 24.899,37 | 24.694,82 | 24.887,18 | 1,17% | - |
| 24.04.2026 | 24.611,61 | 24.611,81 | 24.563,08 | 24.598,58 | 0,61% | - |
| 23.04.2026 | 24.573,15 | 24.586,38 | 24.209,74 | 24.448,80 | -0,85% | - |
| 22.04.2026 | 24.619,46 | 24.659,05 | 24.615,41 | 24.657,47 | 1,67% | - |
| 21.04.2026 | 24.364,27 | 24.406,40 | 24.198,99 | 24.252,34 | -0,62% | - |
| 20.04.2026 | 24.388,04 | 24.407,32 | 24.373,14 | 24.404,83 | -0,27% | - |
| 17.04.2026 | 24.470,35 | 24.519,51 | 24.390,96 | 24.470,32 | 1,53% | - |
| 16.04.2026 | 24.062,45 | 24.156,18 | 23.894,91 | 24.101,21 | 0,36% | - |
| 15.04.2026 | 23.688,12 | 24.026,56 | 23.672,26 | 24.015,93 | 1,62% | - |
| 14.04.2026 | 23.331,50 | 23.635,55 | 23.331,50 | 23.632,21 | 1,93% | - |
| 13.04.2026 | 22.849,23 | 23.187,96 | 22.795,82 | 23.184,01 | 1,25% | - |
| 10.04.2026 | 22.913,91 | 23.011,77 | 22.845,05 | 22.898,55 | 0,33% | - |
| 09.04.2026 | 22.646,35 | 22.836,75 | 22.529,21 | 22.823,12 | 0,82% | - |
| 08.04.2026 | 22.821,21 | 22.821,21 | 22.501,28 | 22.637,58 | 2,95% | - |
| 07.04.2026 | 21.927,09 | 22.001,46 | 21.611,00 | 21.989,50 | -0,01% | - |
| 06.04.2026 | 21.939,80 | 22.052,41 | 21.864,50 | 21.992,56 | 0,54% | - |
| 02.04.2026 | 21.472,52 | 21.906,48 | 21.371,32 | 21.874,74 | 0,17% | - |
| 01.04.2026 | 21.742,79 | 21.983,07 | 21.723,72 | 21.836,93 | 1,18% | - |
| 31.03.2026 | 21.064,33 | 21.642,62 | 21.063,38 | 21.581,30 | 3,80% | - |
| 30.03.2026 | 21.096,24 | 21.139,72 | 20.690,25 | 20.792,02 | -0,80% | - |
| 27.03.2026 | 21.287,19 | 21.293,50 | 20.909,93 | 20.959,77 | -2,13% | - |
| 26.03.2026 | 21.693,18 | 21.823,58 | 21.395,77 | 21.415,53 | -2,35% | - |
| 25.03.2026 | 22.006,43 | 22.093,18 | 21.865,46 | 21.931,62 | 0,78% | - |
| 24.03.2026 | 21.807,60 | 21.916,16 | 21.712,04 | 21.761,62 | -0,84% | - |
| 23.03.2026 | 21.995,78 | 22.189,34 | 21.865,80 | 21.946,94 | 1,41% | - |
| 20.03.2026 | 21.989,33 | 21.997,09 | 21.522,75 | 21.641,46 | -2,06% | - |
| 19.03.2026 | 21.911,25 | 22.187,06 | 21.898,65 | 22.095,65 | -0,28% | - |
| 18.03.2026 | 22.421,96 | 22.461,76 | 22.144,76 | 22.157,50 | -1,43% | - |
| 17.03.2026 | 22.458,03 | 22.569,64 | 22.409,07 | 22.479,95 | 0,46% | - |
| 16.03.2026 | 22.340,39 | 22.521,59 | 22.316,63 | 22.378,08 | 1,25% | - |
| 13.03.2026 | 22.075,54 | 22.112,03 | 22.074,55 | 22.102,16 | -0,97% | - |
| 12.03.2026 | 22.526,59 | 22.550,75 | 22.290,48 | 22.317,61 | -1,74% | - |
| 11.03.2026 | 22.771,27 | 22.877,71 | 22.602,33 | 22.713,00 | 0,13% | - |
| 10.03.2026 | 22.722,94 | 22.906,72 | 22.608,23 | 22.683,04 | -0,06% | - |
| 09.03.2026 | 22.149,99 | 22.741,03 | 22.149,99 | 22.695,95 | 1,38% | - |
| 06.03.2026 | 22.421,17 | 22.614,41 | 22.328,13 | 22.386,68 | -1,59% | - |
| 05.03.2026 | 22.624,31 | 22.752,54 | 22.611,27 | 22.749,37 | -0,27% | - |
| 04.03.2026 | 22.873,23 | 22.874,25 | 22.798,97 | 22.811,65 | 1,33% | - |
| 03.03.2026 | 22.292,37 | 22.601,59 | 22.124,78 | 22.511,18 | -1,09% | - |
| 02.03.2026 | 22.322,12 | 22.802,80 | 22.306,08 | 22.759,81 | 0,43% | - |
| 27.02.2026 | 22.615,43 | 22.735,78 | 22.538,30 | 22.662,08 | -0,93% | - |
| 26.02.2026 | 23.100,58 | 23.109,46 | 22.670,80 | 22.875,49 | -1,20% | - |
| 25.02.2026 | 23.005,01 | 23.169,68 | 23.004,69 | 23.153,68 | 1,27% | - |
| 24.02.2026 | 22.641,60 | 22.895,48 | 22.528,26 | 22.864,15 | 1,25% | - |
| 23.02.2026 | 22.681,20 | 22.682,07 | 22.550,05 | 22.581,78 | -1,29% | - |
| 20.02.2026 | 22.542,28 | 22.948,87 | 22.539,05 | 22.875,83 | 0,85% | - |
| 19.02.2026 | 22.639,88 | 22.768,83 | 22.583,61 | 22.682,37 | -0,28% | - |
| 18.02.2026 | 22.629,85 | 22.895,96 | 22.597,77 | 22.745,04 | 0,81% | - |
| 17.02.2026 | 22.394,76 | 22.690,83 | 22.256,76 | 22.562,47 | 0,08% | - |
| 13.02.2026 | 22.549,43 | 22.550,54 | 22.542,84 | 22.543,64 | -0,24% | - |
| 12.02.2026 | 22.702,77 | 22.740,70 | 22.548,02 | 22.598,08 | -2,09% | - |
| 11.02.2026 | 23.278,29 | 23.320,62 | 22.902,01 | 23.080,67 | -0,13% | - |
| 10.02.2026 | 23.271,22 | 23.310,73 | 23.089,10 | 23.111,53 | -0,53% | - |
| 09.02.2026 | 22.952,24 | 23.314,67 | 22.878,37 | 23.234,20 | 0,79% | - |
| 06.02.2026 | 22.625,30 | 23.088,46 | 22.586,40 | 23.052,81 | 2,29% | - |
| 05.02.2026 | 22.604,02 | 22.841,28 | 22.461,14 | 22.536,28 | -1,59% | - |
| 04.02.2026 | 23.217,02 | 23.270,07 | 22.684,51 | 22.901,51 | -1,52% | - |
| 03.02.2026 | 23.342,36 | 23.416,34 | 23.027,21 | 23.255,91 | -1,43% | - |
| 02.02.2026 | 23.678,58 | 23.685,17 | 23.569,06 | 23.594,43 | 0,56% | - |
| 30.01.2026 | 23.578,96 | 23.662,25 | 23.351,55 | 23.463,47 | -0,93% | - |
| 29.01.2026 | 23.554,91 | 23.695,72 | 23.515,98 | 23.684,46 | -0,77% | - |
| 28.01.2026 | 23.965,11 | 23.988,27 | 23.775,49 | 23.869,04 | 0,22% | - |
| 27.01.2026 | 23.815,56 | 23.865,26 | 23.814,94 | 23.816,26 | 0,88% | - |
| 26.01.2026 | 23.637,38 | 23.688,94 | 23.596,18 | 23.608,52 | 0,41% | - |
| 23.01.2026 | 23.509,10 | 23.552,32 | 23.473,42 | 23.512,81 | 0,34% | - |
| 22.01.2026 | 23.440,71 | 23.503,16 | 23.335,15 | 23.433,47 | 0,88% | - |
| 21.01.2026 | 23.252,59 | 23.261,42 | 23.198,05 | 23.229,08 | 1,29% | - |
| 20.01.2026 | 23.157,48 | 23.162,76 | 22.916,83 | 22.932,59 | -2,49% | - |
| 16.01.2026 | 23.545,75 | 23.547,54 | 23.515,07 | 23.517,02 | -0,02% | - |
| 15.01.2026 | 23.659,47 | 23.696,08 | 23.502,18 | 23.521,26 | 0,19% | - |
| 14.01.2026 | 23.375,27 | 23.481,30 | 23.335,05 | 23.476,26 | -0,96% | - |
| 13.01.2026 | 23.664,09 | 23.705,96 | 23.616,01 | 23.705,00 | -0,13% | - |
| 12.01.2026 | 23.659,19 | 23.804,04 | 23.658,65 | 23.735,49 | 0,26% | - |
| 09.01.2026 | 23.496,21 | 23.721,15 | 23.426,48 | 23.674,79 | 0,81% | - |
| 08.01.2026 | 23.435,70 | 23.495,02 | 23.390,52 | 23.485,20 | -0,44% | - |
| 07.01.2026 | 23.644,22 | 23.723,37 | 23.571,15 | 23.588,09 | 0,19% | - |
| 06.01.2026 | 23.446,96 | 23.559,15 | 23.389,57 | 23.543,22 | 0,67% | - |