75,445€
1,17%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 74,45 | 75,50 | 74,45 | 75,25 | 0,91% | - |
| 06.11.2025 | 73,92 | 74,67 | 72,79 | 74,57 | 0,46% | 231,00 |
| 05.11.2025 | 74,46 | 74,79 | 74,23 | 74,23 | -0,66% | - |
| 04.11.2025 | 74,06 | 74,99 | 74,06 | 74,72 | -0,37% | 1,00 |
| 03.11.2025 | 74,40 | 75,00 | 74,34 | 75,00 | 1,37% | 25,00 |
| 31.10.2025 | 73,87 | 74,57 | 73,87 | 73,99 | 0,16% | - |
| 30.10.2025 | 73,20 | 74,25 | 73,20 | 73,87 | 0,75% | 20,00 |
| 29.10.2025 | 75,77 | 75,77 | 73,32 | 73,32 | -2,63% | 1.307,00 |
| 28.10.2025 | 75,80 | 76,39 | 75,30 | 75,30 | -1,00% | - |
| 27.10.2025 | 76,22 | 76,32 | 75,79 | 76,06 | 0,32% | 414,00 |
| 24.10.2025 | 76,31 | 76,90 | 75,82 | 75,82 | -0,68% | 75,00 |
| 23.10.2025 | 75,07 | 76,45 | 75,07 | 76,34 | 1,37% | - |
| 22.10.2025 | 77,81 | 77,81 | 75,25 | 75,31 | -3,21% | - |
| 21.10.2025 | 76,15 | 79,77 | 76,15 | 77,81 | 1,98% | 141,00 |
| 20.10.2025 | 76,52 | 76,86 | 75,83 | 76,30 | 0,43% | 15,00 |
| 17.10.2025 | 74,33 | 75,97 | 74,33 | 75,97 | 1,23% | - |
| 16.10.2025 | 76,60 | 76,74 | 74,97 | 75,05 | -2,21% | - |
| 15.10.2025 | 77,21 | 77,68 | 76,69 | 76,75 | -0,27% | 95,00 |
| 14.10.2025 | 76,43 | 77,40 | 73,51 | 76,96 | -0,32% | 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 |