74,345€
0,44%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 74,09 | 74,75 | 73,17 | 74,37 | 0,47% | 85,00 |
| 01.10.2025 | 75,37 | 75,37 | 73,87 | 74,02 | -1,76% | 2.200,00 |
| 30.09.2025 | 75,88 | 75,88 | 74,84 | 75,35 | -0,43% | 15,00 |
| 29.09.2025 | 74,74 | 76,12 | 74,25 | 75,67 | 1,41% | 75,00 |
| 26.09.2025 | 74,36 | 75,23 | 73,85 | 74,62 | 0,15% | 200,00 |
| 25.09.2025 | 74,39 | 75,07 | 73,38 | 74,51 | 0,28% | 2,00 |
| 24.09.2025 | 75,15 | 75,89 | 74,28 | 74,30 | -0,66% | 67,00 |
| 23.09.2025 | 76,13 | 76,77 | 74,24 | 74,80 | -1,53% | 81,00 |
| 22.09.2025 | 76,37 | 76,76 | 75,72 | 75,96 | -0,41% | 54,00 |
| 19.09.2025 | 75,69 | 76,55 | 75,51 | 76,27 | 1,16% | 30,00 |
| 18.09.2025 | 79,30 | 79,83 | 75,19 | 75,39 | -4,32% | 68,00 |
| 17.09.2025 | 78,01 | 79,38 | 77,96 | 78,79 | 0,88% | 62,00 |
| 16.09.2025 | 78,88 | 79,61 | 77,92 | 78,11 | -1,06% | 429,00 |
| 15.09.2025 | 80,24 | 80,85 | 78,81 | 78,95 | -1,53% | 360,00 |
| 12.09.2025 | 81,50 | 82,14 | 80,01 | 80,18 | -1,73% | 6.033,00 |
| 11.09.2025 | 81,05 | 81,95 | 80,10 | 81,59 | 0,95% | 27,00 |
| 10.09.2025 | 81,13 | 81,83 | 80,45 | 80,82 | -0,58% | - |
| 09.09.2025 | 80,61 | 81,55 | 80,28 | 81,29 | 1,26% | 450,00 |
| 08.09.2025 | 80,02 | 80,47 | 79,01 | 80,28 | 0,65% | 97,00 |
| 05.09.2025 | 80,87 | 82,35 | 78,53 | 79,76 | -1,46% | 136,00 |
| 04.09.2025 | 80,10 | 81,01 | 79,84 | 80,94 | 0,75% | 32,00 |
| 03.09.2025 | 80,33 | 80,72 | 79,61 | 80,34 | -0,07% | - |
| 02.09.2025 | 81,30 | 81,64 | 79,77 | 80,40 | -1,11% | 392,00 |
| 01.09.2025 | 80,89 | 81,58 | 80,35 | 81,30 | 0,39% | 9,00 |
| 29.08.2025 | 81,54 | 82,12 | 80,71 | 80,98 | -0,66% | - |
| 28.08.2025 | 81,54 | 82,36 | 80,96 | 81,52 | 0,00% | 392,00 |
| 27.08.2025 | 81,53 | 82,38 | 81,48 | 81,52 | -0,07% | - |
| 26.08.2025 | 81,34 | 81,74 | 80,54 | 81,58 | 0,41% | - |
| 25.08.2025 | 80,89 | 81,55 | 80,63 | 81,24 | 0,54% | 142,00 |
| 22.08.2025 | 80,99 | 81,68 | 80,68 | 80,80 | -0,20% | - |
| 21.08.2025 | 81,28 | 81,62 | 80,66 | 80,96 | -0,14% | - |
| 20.08.2025 | 80,28 | 81,13 | 80,05 | 81,07 | 0,71% | - |
| 19.08.2025 | 80,79 | 81,22 | 80,12 | 80,50 | -0,42% | - |
| 18.08.2025 | 81,03 | 81,40 | 80,00 | 80,84 | -0,07% | 56,00 |
| 15.08.2025 | 82,01 | 82,92 | 80,73 | 80,90 | -1,24% | 221,00 |
| 14.08.2025 | 81,75 | 82,65 | 81,33 | 81,92 | 0,27% | - |
| 13.08.2025 | 82,42 | 82,61 | 81,09 | 81,70 | -0,82% | 2.632,00 |
| 12.08.2025 | 83,49 | 83,85 | 81,83 | 82,37 | -1,42% | 30,00 |
| 11.08.2025 | 83,42 | 84,17 | 82,77 | 83,56 | 0,42% | 185,00 |
| 08.08.2025 | 83,10 | 83,63 | 82,85 | 83,21 | 0,61% | 30,00 |
| 07.08.2025 | 82,82 | 83,79 | 82,39 | 82,70 | -0,27% | 91,00 |
| 06.08.2025 | 83,54 | 83,68 | 82,30 | 82,92 | -0,33% | 12,00 |
| 05.08.2025 | 83,98 | 84,62 | 82,47 | 83,20 | -0,69% | - |
| 04.08.2025 | 82,24 | 83,81 | 81,80 | 83,78 | 1,84% | 23,00 |
| 01.08.2025 | 84,21 | 84,52 | 81,00 | 82,26 | -2,37% | 47,00 |
| 31.07.2025 | 83,96 | 84,95 | 83,50 | 84,26 | 0,27% | 80,00 |
| 30.07.2025 | 82,80 | 84,24 | 82,62 | 84,04 | 1,30% | 5.305,00 |
| 29.07.2025 | 82,14 | 83,02 | 82,14 | 82,96 | 1,10% | 284,00 |
| 28.07.2025 | 80,24 | 82,32 | 80,24 | 82,06 | 1,65% | 307,00 |
| 25.07.2025 | 79,63 | 81,41 | 79,60 | 80,73 | 1,52% | 1.866,00 |
| 24.07.2025 | 75,59 | 81,12 | 75,03 | 79,52 | 6,08% | 43,00 |
| 23.07.2025 | 75,71 | 77,07 | 74,88 | 74,97 | -0,97% | 71,00 |
| 22.07.2025 | 76,47 | 76,70 | 75,08 | 75,70 | -0,83% | 80,00 |
| 21.07.2025 | 76,89 | 77,07 | 76,08 | 76,34 | -0,73% | - |
| 18.07.2025 | 77,60 | 78,00 | 74,10 | 76,90 | -0,90% | 50,00 |
| 17.07.2025 | 76,27 | 77,78 | 75,41 | 77,60 | 1,42% | 45,00 |
| 16.07.2025 | 76,32 | 76,82 | 74,87 | 76,51 | 0,33% | - |
| 15.07.2025 | 76,78 | 77,36 | 76,01 | 76,26 | -0,77% | 59,00 |
| 14.07.2025 | 76,47 | 77,05 | 75,68 | 76,85 | 0,49% | - |
| 11.07.2025 | 77,71 | 77,96 | 76,01 | 76,47 | -1,42% | 323,00 |
| 10.07.2025 | 76,64 | 77,71 | 76,06 | 77,58 | 1,25% | - |
| 09.07.2025 | 75,84 | 76,63 | 75,38 | 76,62 | 1,41% | 67,00 |
| 08.07.2025 | 77,29 | 77,93 | 75,53 | 75,56 | -2,18% | 225,00 |
| 07.07.2025 | 76,72 | 77,41 | 76,38 | 77,24 | 1,38% | 103,00 |
| 04.07.2025 | 76,57 | 78,25 | 74,77 | 76,19 | -0,59% | 315,00 |
| 03.07.2025 | 76,03 | 77,38 | 73,80 | 76,65 | 1,08% | 22,00 |
| 02.07.2025 | 75,40 | 76,18 | 75,28 | 75,83 | 0,55% | - |
| 01.07.2025 | 75,92 | 76,23 | 74,90 | 75,41 | -0,67% | - |
| 30.06.2025 | 76,03 | 76,77 | 75,48 | 75,92 | -0,25% | - |
| 27.06.2025 | 75,49 | 76,33 | 74,83 | 76,11 | 0,75% | - |
| 26.06.2025 | 75,51 | 75,76 | 74,48 | 75,54 | -0,05% | - |
| 25.06.2025 | 75,83 | 77,51 | 75,33 | 75,58 | -0,43% | - |
| 24.06.2025 | 75,34 | 76,11 | 74,56 | 75,91 | 1,26% | 7,00 |
| 23.06.2025 | 74,72 | 75,75 | 74,39 | 74,96 | 0,27% | 118,00 |
| 20.06.2025 | 74,40 | 75,65 | 74,39 | 74,76 | 1,31% | 4.300,00 |
| 19.06.2025 | 75,19 | 75,24 | 72,46 | 73,80 | -1,96% | 4.678,00 |
| 18.06.2025 | 74,93 | 75,59 | 74,40 | 75,27 | 0,57% | 50,00 |
| 17.06.2025 | 74,74 | 75,18 | 74,37 | 74,84 | -0,19% | 75,00 |
| 16.06.2025 | 74,32 | 76,57 | 73,79 | 74,98 | 1,24% | - |
| 13.06.2025 | 73,38 | 75,07 | 73,09 | 74,07 | -1,31% | - |
| 12.06.2025 | 75,07 | 76,06 | 74,13 | 75,05 | -0,70% | 5,00 |
| 11.06.2025 | 75,10 | 76,12 | 74,30 | 75,58 | 0,33% | 272,00 |
| 10.06.2025 | 75,02 | 75,35 | 74,08 | 75,33 | 0,40% | - |
| 09.06.2025 | 75,20 | 75,25 | 73,36 | 75,03 | -0,16% | 750,00 |
| 06.06.2025 | 73,16 | 75,23 | 73,15 | 75,15 | 2,38% | 3,00 |
| 05.06.2025 | 73,40 | 73,81 | 72,59 | 73,40 | -0,15% | - |
| 04.06.2025 | 73,65 | 73,97 | 72,99 | 73,51 | -0,35% | - |
| 03.06.2025 | 73,24 | 73,98 | 72,86 | 73,77 | 0,54% | 3,00 |
| 02.06.2025 | 73,68 | 73,68 | 72,35 | 73,38 | -0,29% | 128,00 |
| 30.05.2025 | 73,96 | 74,12 | 72,57 | 73,59 | 0,38% | - |
| 29.05.2025 | 73,13 | 74,60 | 72,68 | 73,31 | 0,31% | 100,00 |
| 28.05.2025 | 73,36 | 73,67 | 72,60 | 73,09 | -0,31% | 4,00 |
| 27.05.2025 | 72,62 | 73,52 | 71,55 | 73,31 | 0,95% | 1.882,00 |
| 26.05.2025 | 71,72 | 73,08 | 71,44 | 72,62 | 0,92% | 15,00 |
| 23.05.2025 | 71,86 | 72,41 | 69,97 | 71,96 | -0,05% | 110,00 |
| 22.05.2025 | 71,74 | 72,26 | 70,90 | 71,99 | 1,05% | 202,00 |
| 21.05.2025 | 72,54 | 72,56 | 71,10 | 71,25 | -1,72% | - |
| 20.05.2025 | 72,90 | 73,07 | 72,22 | 72,49 | -0,48% | 17,00 |
| 19.05.2025 | 73,00 | 73,22 | 71,56 | 72,84 | -0,78% | 1.430,00 |
| 16.05.2025 | 72,62 | 73,42 | 71,73 | 73,41 | 1,09% | 2,00 |