75,835€
-0,37%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 76,44 | 76,90 | 75,58 | 75,86 | -0,34% | 989,00 |
| 27.06.2025 | 75,67 | 76,43 | 74,63 | 76,12 | 0,77% | 1.340,00 |
| 26.06.2025 | 75,46 | 75,76 | 74,53 | 75,54 | -0,02% | 1.973,00 |
| 25.06.2025 | 76,02 | 77,50 | 75,33 | 75,55 | -0,45% | 2.687,00 |
| 24.06.2025 | 75,34 | 76,11 | 74,48 | 75,90 | 1,30% | 593,00 |
| 23.06.2025 | 74,65 | 75,69 | 74,25 | 74,92 | 0,18% | 1.001,00 |
| 20.06.2025 | 74,47 | 75,66 | 74,42 | 74,79 | 1,31% | 3.804,00 |
| 19.06.2025 | 75,15 | 75,17 | 73,82 | 73,82 | -1,89% | 2.814,00 |
| 18.06.2025 | 74,76 | 75,59 | 74,39 | 75,24 | 0,55% | 1.832,00 |
| 17.06.2025 | 74,70 | 75,23 | 74,26 | 74,83 | -0,23% | 566,00 |
| 16.06.2025 | 74,17 | 75,71 | 73,72 | 75,00 | 1,25% | 494,00 |
| 13.06.2025 | 74,13 | 75,40 | 73,46 | 74,07 | -1,30% | 319,00 |
| 12.06.2025 | 75,04 | 76,06 | 73,83 | 75,05 | -0,70% | 1.389,00 |
| 11.06.2025 | 75,18 | 76,12 | 73,95 | 75,58 | 0,34% | 599,00 |
| 10.06.2025 | 75,09 | 75,56 | 74,34 | 75,32 | 0,37% | 1.401,00 |
| 09.06.2025 | 74,87 | 75,99 | 73,86 | 75,04 | -0,14% | 207,00 |
| 06.06.2025 | 73,78 | 75,23 | 73,29 | 75,15 | 2,38% | 1.681,00 |
| 05.06.2025 | 73,51 | 74,12 | 72,53 | 73,40 | -0,12% | 1.614,00 |
| 04.06.2025 | 73,80 | 74,12 | 73,07 | 73,49 | -0,38% | 287,00 |
| 03.06.2025 | 73,16 | 74,00 | 72,52 | 73,77 | 0,54% | 907,00 |
| 02.06.2025 | 73,19 | 73,47 | 72,28 | 73,37 | -0,31% | 7.697,00 |
| 30.05.2025 | 73,65 | 73,96 | 72,60 | 73,60 | 0,68% | 225,00 |
| 29.05.2025 | 73,75 | 74,32 | 72,68 | 73,10 | 0,04% | 555,00 |
| 28.05.2025 | 73,34 | 73,80 | 72,60 | 73,07 | -0,33% | 1.483,00 |
| 27.05.2025 | 72,53 | 73,54 | 71,38 | 73,31 | 0,60% | 824,00 |
| 26.05.2025 | 72,11 | 73,74 | 72,03 | 72,88 | 1,30% | 670,00 |
| 23.05.2025 | 71,69 | 72,41 | 69,23 | 71,94 | -0,06% | 1.399,00 |
| 22.05.2025 | 70,95 | 72,26 | 70,88 | 71,98 | 1,03% | 1.519,00 |
| 21.05.2025 | 72,05 | 72,33 | 71,01 | 71,25 | -1,72% | 224,00 |
| 20.05.2025 | 72,65 | 73,25 | 72,22 | 72,49 | -0,48% | 477,00 |
| 19.05.2025 | 72,67 | 73,30 | 71,51 | 72,84 | -0,78% | 1.050,00 |
| 16.05.2025 | 72,50 | 73,42 | 72,27 | 73,41 | 1,11% | 547,00 |
| 15.05.2025 | 72,03 | 72,83 | 71,30 | 72,61 | 0,01% | 651,00 |
| 14.05.2025 | 72,80 | 73,30 | 71,64 | 72,60 | -0,51% | 3.226,00 |
| 13.05.2025 | 72,47 | 73,64 | 72,22 | 72,97 | 0,32% | 778,00 |
| 12.05.2025 | 71,76 | 73,83 | 71,59 | 72,74 | 3,39% | 3.334,00 |
| 09.05.2025 | 70,36 | 70,90 | 69,95 | 70,36 | 0,07% | 884,00 |
| 08.05.2025 | 69,86 | 71,42 | 69,25 | 70,31 | 1,11% | 872,00 |
| 07.05.2025 | 69,19 | 69,95 | 68,82 | 69,53 | 1,16% | 602,00 |
| 06.05.2025 | 68,91 | 69,52 | 68,11 | 68,73 | -0,54% | 933,00 |
| 05.05.2025 | 68,73 | 70,31 | 67,86 | 69,11 | -0,10% | 713,00 |
| 02.05.2025 | 67,29 | 69,31 | 67,17 | 69,18 | 2,78% | 1.512,00 |
| 30.04.2025 | 66,61 | 67,40 | 65,21 | 67,31 | 0,82% | 2.823,00 |
| 29.04.2025 | 66,00 | 66,89 | 65,29 | 66,76 | 1,41% | 1.337,00 |
| 28.04.2025 | 65,93 | 67,26 | 65,26 | 65,83 | -0,88% | 626,00 |
| 25.04.2025 | 66,00 | 67,23 | 65,02 | 66,41 | 0,97% | 4.344,00 |
| 24.04.2025 | 66,00 | 66,00 | 63,29 | 65,78 | 1,36% | 2.852,00 |
| 23.04.2025 | 64,69 | 66,26 | 64,48 | 64,90 | 1,88% | 1.897,00 |
| 22.04.2025 | 61,31 | 63,77 | 61,30 | 63,70 | 0,35% | 932,00 |
| 17.04.2025 | 63,74 | 64,50 | 62,76 | 63,48 | 0,63% | 786,00 |
| 16.04.2025 | 63,79 | 65,55 | 62,66 | 63,08 | -2,71% | 471,00 |
| 15.04.2025 | 63,98 | 65,44 | 63,75 | 64,84 | 1,21% | 3.482,00 |
| 14.04.2025 | 63,68 | 64,71 | 63,22 | 64,07 | 1,62% | 3.624,00 |
| 11.04.2025 | 62,79 | 63,22 | 60,73 | 63,05 | 0,48% | 1.713,00 |
| 10.04.2025 | 66,34 | 67,52 | 60,72 | 62,75 | -4,72% | 6.610,00 |
| 09.04.2025 | 58,74 | 66,24 | 58,60 | 65,86 | 7,97% | 8.401,00 |
| 08.04.2025 | 62,64 | 64,26 | 60,14 | 61,00 | -1,66% | 7.852,00 |
| 07.04.2025 | 60,81 | 64,30 | 55,85 | 62,03 | -0,47% | 9.457,00 |
| 04.04.2025 | 66,50 | 66,90 | 62,24 | 62,32 | -6,94% | 3.379,00 |
| 03.04.2025 | 69,72 | 69,77 | 66,39 | 66,97 | -7,19% | 2.967,00 |
| 02.04.2025 | 70,43 | 72,26 | 68,77 | 72,16 | 2,51% | 1.383,00 |
| 01.04.2025 | 69,79 | 71,20 | 69,58 | 70,39 | 0,31% | 12.551,00 |
| 31.03.2025 | 69,22 | 70,32 | 67,47 | 70,18 | 1,43% | 2.091,00 |
| 28.03.2025 | 70,66 | 71,68 | 69,05 | 69,19 | -2,07% | 4.658,00 |
| 27.03.2025 | 72,13 | 72,17 | 70,65 | 70,65 | -2,01% | 942,00 |
| 26.03.2025 | 71,95 | 72,69 | 71,68 | 72,10 | 0,16% | 1.232,00 |
| 25.03.2025 | 71,56 | 72,35 | 71,31 | 71,98 | 0,52% | 1.263,00 |
| 24.03.2025 | 70,30 | 71,92 | 70,04 | 71,61 | 2,51% | 1.073,00 |
| 21.03.2025 | 71,06 | 71,27 | 69,60 | 69,86 | -1,43% | 347,00 |
| 20.03.2025 | 70,39 | 71,27 | 69,67 | 70,88 | 0,95% | 637,00 |
| 19.03.2025 | 68,89 | 70,55 | 68,68 | 70,21 | 2,09% | 1.143,00 |
| 18.03.2025 | 68,21 | 69,18 | 67,11 | 68,77 | 0,77% | 1.338,00 |
| 17.03.2025 | 67,07 | 68,64 | 66,60 | 68,24 | 1,32% | 1.204,00 |
| 14.03.2025 | 66,71 | 68,60 | 66,15 | 67,35 | 1,08% | 1.592,00 |
| 13.03.2025 | 67,17 | 68,12 | 66,11 | 66,63 | -0,77% | 2.128,00 |
| 12.03.2025 | 66,55 | 68,18 | 66,08 | 67,15 | 1,47% | 2.467,00 |
| 11.03.2025 | 66,60 | 67,60 | 65,81 | 66,17 | -1,22% | 4.553,00 |
| 10.03.2025 | 68,64 | 70,46 | 66,27 | 66,99 | -2,70% | 4.996,00 |
| 07.03.2025 | 70,41 | 71,79 | 67,54 | 68,85 | -2,48% | 9.326,00 |
| 06.03.2025 | 72,89 | 74,71 | 69,91 | 70,60 | -3,39% | 4.976,00 |
| 05.03.2025 | 74,87 | 76,00 | 72,29 | 73,08 | -1,57% | 1.944,00 |
| 04.03.2025 | 78,30 | 78,49 | 73,79 | 74,25 | -5,00% | 5.226,00 |
| 03.03.2025 | 79,42 | 79,64 | 77,81 | 78,15 | -2,07% | 2.320,00 |
| 28.02.2025 | 77,34 | 79,80 | 77,22 | 79,80 | 2,84% | 1.454,00 |
| 27.02.2025 | 76,60 | 79,24 | 76,32 | 77,60 | 1,75% | 2.945,00 |
| 26.02.2025 | 75,69 | 76,67 | 75,52 | 76,27 | 0,77% | 613,00 |
| 25.02.2025 | 76,38 | 77,06 | 75,10 | 75,69 | -0,92% | 2.725,00 |
| 24.02.2025 | 77,93 | 78,30 | 76,15 | 76,39 | -1,45% | 3.245,00 |
| 21.02.2025 | 78,66 | 79,14 | 77,49 | 77,51 | -1,42% | 1.157,00 |
| 20.02.2025 | 79,01 | 79,58 | 77,89 | 78,63 | -0,76% | 1.252,00 |
| 19.02.2025 | 77,76 | 79,33 | 77,20 | 79,23 | 1,92% | 2.110,00 |
| 18.02.2025 | 76,72 | 78,84 | 76,51 | 77,73 | 0,45% | 2.919,00 |
| 17.02.2025 | 77,75 | 79,65 | 76,01 | 77,39 | 0,36% | 3.742,00 |
| 14.02.2025 | 78,20 | 78,71 | 77,09 | 77,11 | -1,28% | 1.878,00 |
| 13.02.2025 | 76,85 | 78,20 | 76,58 | 78,11 | 1,63% | 1.492,00 |
| 12.02.2025 | 77,49 | 78,67 | 76,61 | 76,86 | -0,77% | 2.707,00 |
| 11.02.2025 | 78,66 | 80,22 | 77,00 | 77,45 | -1,66% | 3.671,00 |
| 10.02.2025 | 80,62 | 81,30 | 78,58 | 78,76 | -1,81% | 7.769,00 |
| 07.02.2025 | 80,67 | 81,79 | 80,20 | 80,21 | -0,45% | 5.375,00 |
| 06.02.2025 | 79,82 | 81,14 | 79,44 | 80,58 | 1,17% | 3.260,00 |