76,965€
-0,32%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 76,83 | 77,73 | 73,51 | 77,47 | 0,34% | 90,00 |
| 13.10.2025 | 76,58 | 77,33 | 76,58 | 77,21 | 0,86% | 50,00 |
| 10.10.2025 | 78,70 | 79,04 | 76,55 | 76,55 | -2,95% | 14,00 |
| 09.10.2025 | 76,97 | 78,88 | 76,97 | 78,88 | 2,22% | - |
| 08.10.2025 | 75,80 | 77,27 | 75,58 | 77,17 | 1,77% | - |
| 07.10.2025 | 74,91 | 75,83 | 74,91 | 75,83 | 1,04% | - |
| 06.10.2025 | 74,53 | 75,17 | 74,53 | 75,05 | 0,25% | 65,00 |
| 03.10.2025 | 74,29 | 74,86 | 74,29 | 74,86 | 0,77% | 70,00 |
| 02.10.2025 | 73,81 | 74,36 | 73,81 | 74,29 | 0,46% | - |
| 01.10.2025 | 74,57 | 75,09 | 73,89 | 73,95 | -1,66% | - |
| 30.09.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 0,94% | - |
| 29.09.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 0,42% | - |
| 26.09.2025 | 74,01 | 74,19 | 74,01 | 74,19 | 0,65% | 3,00 |
| 25.09.2025 | 73,88 | 73,88 | 73,71 | 73,71 | -1,51% | 310,00 |
| 24.09.2025 | 74,84 | 74,84 | 74,84 | 74,84 | 0,28% | - |
| 23.09.2025 | 76,09 | 76,09 | 74,21 | 74,63 | -1,53% | 656,00 |
| 22.09.2025 | 75,80 | 76,26 | 75,78 | 75,79 | 0,25% | 195,00 |
| 19.09.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -4,05% | - |
| 18.09.2025 | 78,79 | 78,79 | 78,79 | 78,79 | 1,52% | - |
| 17.09.2025 | 77,61 | 77,61 | 77,61 | 77,61 | -1,92% | - |
| 16.09.2025 | 78,50 | 79,13 | 78,50 | 79,13 | -0,86% | 5,00 |
| 15.09.2025 | 79,82 | 79,82 | 79,82 | 79,82 | -1,65% | - |
| 12.09.2025 | 81,16 | 81,16 | 81,16 | 81,16 | 0,23% | 30,00 |
| 11.09.2025 | 80,98 | 81,08 | 80,60 | 80,98 | -1,11% | - |
| 10.09.2025 | 80,50 | 81,88 | 80,50 | 81,88 | 0,99% | 12,00 |
| 09.09.2025 | 80,69 | 81,25 | 80,32 | 81,08 | 0,91% | - |
| 08.09.2025 | 79,79 | 80,47 | 79,22 | 80,35 | 1,59% | 72,00 |
| 05.09.2025 | 80,51 | 80,98 | 79,09 | 79,09 | -0,44% | 358,00 |
| 04.09.2025 | 79,44 | 79,44 | 79,44 | 79,44 | -0,08% | - |
| 03.09.2025 | 79,81 | 79,81 | 79,50 | 79,50 | -1,80% | 50,00 |
| 02.09.2025 | 80,96 | 80,96 | 80,96 | 80,96 | 0,78% | - |
| 01.09.2025 | 80,33 | 80,33 | 80,33 | 80,33 | -0,95% | - |
| 29.08.2025 | 81,10 | 81,10 | 81,10 | 81,10 | -0,36% | - |
| 28.08.2025 | 81,21 | 81,39 | 81,21 | 81,39 | 0,10% | 107,00 |
| 27.08.2025 | 81,31 | 81,31 | 81,31 | 81,31 | 0,91% | - |
| 26.08.2025 | 80,69 | 80,69 | 80,58 | 80,58 | 0,16% | 50,00 |
| 25.08.2025 | 80,45 | 80,45 | 80,45 | 80,45 | -0,20% | - |
| 22.08.2025 | 80,63 | 80,71 | 80,61 | 80,61 | -0,19% | 18,00 |
| 21.08.2025 | 80,76 | 80,76 | 80,76 | 80,76 | 0,79% | - |
| 20.08.2025 | 80,13 | 80,13 | 80,13 | 80,13 | -0,40% | - |
| 19.08.2025 | 80,45 | 80,45 | 80,45 | 80,45 | -0,07% | - |
| 18.08.2025 | 80,51 | 80,51 | 80,51 | 80,51 | -1,89% | - |
| 15.08.2025 | 82,00 | 82,06 | 82,00 | 82,06 | 1,01% | 1,00 |
| 14.08.2025 | 81,24 | 81,24 | 81,24 | 81,24 | -1,69% | - |
| 13.08.2025 | 81,82 | 82,64 | 81,82 | 82,64 | -1,60% | 7,00 |
| 12.08.2025 | 83,16 | 84,00 | 83,16 | 83,98 | 1,54% | 89,00 |
| 11.08.2025 | 82,71 | 82,71 | 82,71 | 82,71 | 0,24% | 201,00 |
| 08.08.2025 | 82,51 | 82,51 | 82,51 | 82,51 | -1,61% | - |
| 07.08.2025 | 82,33 | 83,86 | 82,33 | 83,86 | 0,01% | 45,00 |
| 06.08.2025 | 83,10 | 83,85 | 83,10 | 83,85 | -0,12% | 1.470,00 |
| 05.08.2025 | 84,46 | 84,46 | 83,95 | 83,95 | 0,33% | 41,00 |
| 04.08.2025 | 82,06 | 83,67 | 82,06 | 83,67 | 1,71% | 30,00 |
| 01.08.2025 | 83,54 | 83,54 | 82,17 | 82,26 | -2,15% | 271,00 |
| 31.07.2025 | 83,65 | 84,42 | 83,65 | 84,07 | 1,56% | 70,00 |
| 30.07.2025 | 82,67 | 82,78 | 82,63 | 82,78 | -0,31% | 22,00 |
| 29.07.2025 | 81,91 | 83,11 | 81,91 | 83,04 | 1,00% | 63,00 |
| 28.07.2025 | 80,83 | 82,22 | 80,83 | 82,22 | 3,58% | 68,00 |
| 25.07.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -1,11% | - |
| 24.07.2025 | 74,99 | 80,27 | 74,99 | 80,27 | 6,05% | 96,00 |
| 23.07.2025 | 75,64 | 75,69 | 75,64 | 75,69 | -0,39% | 4,00 |
| 22.07.2025 | 76,74 | 76,74 | 75,99 | 75,99 | -1,62% | 10,00 |
| 21.07.2025 | 76,59 | 77,24 | 76,59 | 77,24 | 0,59% | 12,00 |
| 18.07.2025 | 77,20 | 77,20 | 76,79 | 76,79 | 0,67% | 66,00 |
| 17.07.2025 | 76,28 | 76,28 | 76,28 | 76,28 | 0,70% | - |
| 16.07.2025 | 75,60 | 75,75 | 75,60 | 75,75 | -0,90% | 77,00 |
| 15.07.2025 | 76,42 | 76,44 | 76,42 | 76,44 | -0,91% | 8,00 |
| 14.07.2025 | 75,88 | 77,14 | 75,88 | 77,14 | 0,00% | 82,00 |
| 11.07.2025 | 77,06 | 77,14 | 77,06 | 77,14 | 1,65% | 7,00 |
| 10.07.2025 | 75,89 | 75,89 | 75,89 | 75,89 | -0,86% | - |
| 09.07.2025 | 75,17 | 76,55 | 75,17 | 76,55 | 0,12% | 105,00 |
| 08.07.2025 | 76,76 | 77,49 | 76,46 | 76,46 | -0,61% | 66,00 |
| 07.07.2025 | 75,39 | 76,93 | 75,39 | 76,93 | 1,16% | 90,00 |
| 04.07.2025 | 76,05 | 76,05 | 76,05 | 76,05 | 0,64% | - |
| 03.07.2025 | 75,57 | 75,57 | 75,57 | 75,57 | 0,44% | - |
| 02.07.2025 | 75,24 | 75,24 | 75,24 | 75,24 | -0,79% | - |
| 01.07.2025 | 75,50 | 75,84 | 75,50 | 75,84 | -0,16% | 25,00 |
| 30.06.2025 | 75,96 | 75,96 | 75,96 | 75,96 | 0,15% | 156,00 |
| 27.06.2025 | 75,39 | 75,85 | 75,39 | 75,85 | 0,94% | 90,00 |
| 26.06.2025 | 75,14 | 75,14 | 75,14 | 75,14 | -2,42% | - |
| 25.06.2025 | 75,52 | 77,00 | 75,52 | 77,00 | 2,05% | 9,00 |
| 24.06.2025 | 74,85 | 75,45 | 74,85 | 75,45 | 0,31% | 47,00 |
| 23.06.2025 | 74,26 | 75,22 | 74,26 | 75,22 | 1,73% | 73,00 |
| 20.06.2025 | 73,94 | 73,94 | 73,94 | 73,94 | -1,02% | - |
| 19.06.2025 | 74,79 | 74,80 | 74,70 | 74,70 | 0,35% | 700,00 |
| 18.06.2025 | 74,44 | 74,44 | 74,44 | 74,44 | 0,59% | - |
| 17.06.2025 | 74,37 | 74,37 | 74,00 | 74,00 | 0,14% | 1.000,00 |
| 16.06.2025 | 73,90 | 73,90 | 73,90 | 73,90 | 0,27% | - |
| 13.06.2025 | 73,77 | 73,77 | 73,70 | 73,70 | -1,38% | 4,00 |
| 12.06.2025 | 74,73 | 74,73 | 74,73 | 74,73 | -0,09% | - |
| 11.06.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,35% | - |
| 10.06.2025 | 74,54 | 74,54 | 74,54 | 74,54 | 0,09% | - |
| 09.06.2025 | 74,47 | 74,47 | 74,47 | 74,47 | -0,21% | - |
| 06.06.2025 | 73,34 | 74,63 | 73,34 | 74,63 | 1,84% | 67,00 |
| 05.06.2025 | 73,10 | 73,28 | 73,10 | 73,28 | -0,04% | 75,00 |
| 04.06.2025 | 73,31 | 73,31 | 73,31 | 73,31 | -0,45% | - |
| 03.06.2025 | 72,85 | 73,64 | 72,85 | 73,64 | 1,25% | 145,00 |
| 02.06.2025 | 72,73 | 72,73 | 72,73 | 72,73 | -0,85% | - |
| 30.05.2025 | 73,35 | 73,35 | 73,35 | 73,35 | -0,72% | - |
| 29.05.2025 | 73,88 | 73,88 | 73,88 | 73,88 | 0,56% | - |
| 28.05.2025 | 73,02 | 73,47 | 73,02 | 73,47 | 0,66% | 20,00 |