94,500€
-0,53%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 95,00 | 95,30 | 94,50 | 94,65 | -0,37% | - |
| 05.11.2026 | 97,50 | 98,00 | 95,00 | 95,00 | -2,26% | 15,00 |
| 04.11.2026 | 95,10 | 98,00 | 95,10 | 97,20 | 2,21% | 51,00 |
| 03.11.2026 | 96,60 | 96,60 | 95,10 | 95,10 | -1,45% | - |
| 02.11.2026 | 95,00 | 96,50 | 95,00 | 96,50 | 1,58% | - |
| 30.10.2026 | 94,40 | 95,50 | 94,40 | 95,00 | 0,64% | 108,00 |
| 29.10.2026 | 95,30 | 95,40 | 94,00 | 94,40 | -0,42% | 75,00 |
| 28.10.2026 | 93,30 | 94,80 | 93,30 | 94,80 | 1,50% | - |
| 27.10.2026 | 93,60 | 94,10 | 93,20 | 93,40 | 0,00% | 100,00 |
| 26.10.2026 | 91,40 | 93,40 | 91,40 | 93,40 | 2,52% | 115,00 |
| 23.10.2026 | 91,40 | 92,20 | 91,10 | 91,10 | -0,87% | 15,00 |
| 22.10.2026 | 84,90 | 91,90 | 84,90 | 91,90 | 7,74% | - |
| 21.10.2026 | 84,30 | 85,70 | 83,50 | 85,30 | 1,31% | 100,00 |
| 20.10.2026 | 82,90 | 84,20 | 82,90 | 84,20 | 1,69% | - |
| 19.10.2026 | 84,00 | 84,00 | 82,80 | 82,80 | -0,60% | 2,00 |
| 16.10.2026 | 83,10 | 83,50 | 82,70 | 83,30 | 0,12% | - |
| 15.10.2026 | 81,90 | 83,40 | 81,90 | 83,20 | 1,22% | - |
| 14.10.2026 | 83,30 | 83,70 | 82,20 | 82,20 | -1,32% | - |
| 13.10.2026 | 84,40 | 84,40 | 83,30 | 83,30 | -1,07% | - |
| 12.10.2026 | 83,50 | 84,40 | 83,50 | 84,20 | 0,84% | 100,00 |
| 09.10.2026 | 82,10 | 83,50 | 82,10 | 83,50 | 1,95% | - |
| 08.10.2026 | 81,70 | 82,10 | 81,40 | 81,90 | 0,12% | 20,00 |
| 07.10.2026 | 81,80 | 81,90 | 80,90 | 81,80 | 0,12% | - |
| 06.10.2026 | 82,10 | 82,80 | 81,70 | 81,70 | -0,37% | - |
| 05.10.2026 | 80,60 | 82,00 | 80,40 | 82,00 | 2,37% | - |
| 02.10.2026 | 81,50 | 81,60 | 80,00 | 80,10 | -1,48% | - |
| 01.10.2026 | 81,20 | 81,60 | 80,90 | 81,30 | -0,12% | - |
| 30.09.2026 | 81,10 | 81,50 | 80,70 | 81,40 | 0,87% | - |
| 29.09.2026 | 81,20 | 81,90 | 80,70 | 80,70 | -0,37% | - |
| 28.09.2026 | 81,70 | 81,70 | 80,90 | 81,00 | -1,34% | 1,00 |
| 25.09.2026 | 82,90 | 82,90 | 81,00 | 82,10 | -0,97% | - |
| 24.09.2026 | 83,50 | 83,60 | 82,90 | 82,90 | -0,84% | - |
| 23.09.2026 | 82,50 | 84,40 | 82,50 | 83,60 | 1,33% | - |
| 22.09.2026 | 82,40 | 82,60 | 81,80 | 82,50 | 0,49% | - |
| 21.09.2026 | 81,90 | 82,10 | 81,40 | 82,10 | 1,11% | 10,00 |
| 18.09.2026 | 79,40 | 81,20 | 79,40 | 81,20 | 2,14% | 1,00 |
| 17.09.2026 | 77,50 | 79,50 | 76,90 | 79,50 | 3,25% | - |
| 16.09.2026 | 77,20 | 77,20 | 76,90 | 77,00 | -0,13% | - |
| 15.09.2026 | 79,10 | 79,10 | 77,10 | 77,10 | -2,53% | - |
| 14.09.2026 | 78,80 | 79,70 | 78,80 | 79,10 | 0,76% | 280,00 |
| 11.09.2026 | 79,10 | 79,10 | 78,30 | 78,50 | -0,63% | - |
| 10.09.2026 | 81,10 | 81,10 | 79,00 | 79,00 | -2,47% | - |
| 09.09.2026 | 81,40 | 81,40 | 80,60 | 81,00 | -0,74% | - |
| 08.09.2026 | 82,70 | 82,70 | 81,60 | 81,60 | -2,63% | - |
| 07.09.2026 | 83,20 | 84,10 | 83,20 | 83,80 | 0,72% | 127,00 |
| 04.09.2026 | 84,60 | 84,60 | 83,00 | 83,20 | -1,54% | - |
| 03.09.2026 | 82,40 | 84,50 | 82,40 | 84,50 | 2,55% | - |
| 02.09.2026 | 83,90 | 84,10 | 81,70 | 82,40 | -1,90% | 125,00 |
| 01.09.2026 | 84,80 | 84,80 | 83,80 | 84,00 | -0,71% | - |
| 31.08.2026 | 85,20 | 85,20 | 84,40 | 84,60 | -1,05% | - |
| 28.08.2026 | 85,10 | 85,80 | 85,10 | 85,50 | 0,12% | 120,00 |
| 27.08.2026 | 85,20 | 85,80 | 85,20 | 85,40 | 0,12% | - |
| 26.08.2026 | 84,40 | 85,30 | 84,40 | 85,30 | 0,95% | - |
| 25.08.2026 | 84,60 | 84,70 | 83,50 | 84,50 | 0,00% | 100,00 |
| 24.08.2026 | 83,80 | 84,70 | 83,50 | 84,50 | 0,72% | 7,00 |
| 21.08.2026 | 83,20 | 84,10 | 83,20 | 83,90 | 0,60% | - |
| 20.08.2026 | 82,30 | 84,60 | 82,30 | 83,40 | 1,09% | - |
| 19.08.2026 | 83,10 | 84,30 | 82,50 | 82,50 | -1,20% | - |
| 18.08.2026 | 83,20 | 84,20 | 83,20 | 83,50 | 0,00% | 45,00 |
| 17.08.2026 | 83,50 | 83,80 | 83,40 | 83,50 | -0,12% | 61,00 |
| 14.08.2026 | 84,30 | 84,30 | 83,40 | 83,60 | -0,95% | - |
| 13.08.2026 | 82,80 | 84,40 | 82,50 | 84,40 | 1,81% | - |
| 12.08.2026 | 82,10 | 82,90 | 81,80 | 82,90 | 0,85% | 39,00 |
| 11.08.2026 | 82,60 | 82,70 | 82,20 | 82,20 | -0,60% | - |
| 10.08.2026 | 81,60 | 83,40 | 81,60 | 82,70 | 1,22% | 16,00 |
| 07.08.2026 | 81,80 | 82,50 | 81,70 | 81,70 | -0,37% | - |
| 06.08.2026 | 81,80 | 82,00 | 80,70 | 82,00 | 0,37% | 22,00 |
| 05.08.2026 | 81,20 | 82,20 | 81,20 | 81,70 | 0,74% | - |
| 04.08.2026 | 81,70 | 81,70 | 81,10 | 81,10 | -0,98% | - |
| 03.08.2026 | 81,80 | 81,90 | 81,30 | 81,90 | 0,37% | 90,00 |
| 31.07.2026 | 82,20 | 82,20 | 81,50 | 81,60 | -0,97% | - |
| 30.07.2026 | 83,40 | 83,40 | 81,50 | 82,40 | -1,20% | - |
| 29.07.2026 | 83,80 | 84,50 | 83,40 | 83,40 | -0,83% | - |
| 28.07.2026 | 81,80 | 84,10 | 81,80 | 84,10 | 2,06% | 100,00 |
| 27.07.2026 | 80,70 | 82,40 | 80,50 | 82,40 | 1,48% | - |
| 24.07.2026 | 79,20 | 81,40 | 79,20 | 81,20 | 2,65% | - |
| 23.07.2026 | 79,10 | 81,20 | 79,10 | 79,10 | -0,25% | - |
| 22.07.2026 | 78,80 | 79,70 | 78,80 | 79,30 | 0,63% | - |
| 21.07.2026 | 80,40 | 80,40 | 78,20 | 78,80 | -1,87% | 57,00 |
| 20.07.2026 | 79,70 | 81,10 | 79,70 | 80,30 | 0,63% | - |
| 17.07.2026 | 81,50 | 82,00 | 79,80 | 79,80 | -2,80% | 16,00 |
| 16.07.2026 | 79,00 | 82,70 | 79,00 | 82,10 | 3,53% | 7,00 |
| 15.07.2026 | 76,80 | 79,60 | 76,80 | 79,30 | 3,26% | 21,00 |
| 14.07.2026 | 78,00 | 78,00 | 76,30 | 76,80 | -1,79% | 200,00 |
| 13.07.2026 | 76,70 | 78,20 | 76,70 | 78,20 | 1,56% | 20,00 |
| 10.07.2026 | 76,20 | 77,40 | 76,20 | 77,00 | 0,92% | 189,00 |
| 09.07.2026 | 74,20 | 76,40 | 72,80 | 76,30 | 3,67% | 151,00 |
| 08.07.2026 | 75,30 | 75,30 | 73,60 | 73,60 | -2,65% | - |
| 07.07.2026 | 73,60 | 75,60 | 73,60 | 75,60 | 2,58% | - |
| 06.07.2026 | 73,70 | 74,50 | 73,70 | 73,70 | 0,27% | - |
| 03.07.2026 | 73,90 | 73,90 | 73,50 | 73,50 | -0,54% | - |
| 02.07.2026 | 72,40 | 73,90 | 72,40 | 73,90 | 1,79% | - |
| 01.07.2026 | 68,70 | 72,60 | 68,70 | 72,60 | 5,68% | 80,00 |
| 30.06.2026 | 67,30 | 68,80 | 67,00 | 68,70 | 2,38% | 200,00 |
| 29.06.2026 | 69,30 | 69,40 | 67,10 | 67,10 | -2,19% | - |
| 26.06.2026 | 67,80 | 69,00 | 67,80 | 68,60 | 1,03% | - |
| 25.06.2026 | 71,60 | 71,60 | 67,90 | 67,90 | -5,30% | - |
| 24.06.2026 | 72,20 | 72,60 | 71,70 | 71,70 | -0,97% | - |
| 23.06.2026 | 71,80 | 72,90 | 71,80 | 72,40 | 0,14% | - |
| 22.06.2026 | 72,40 | 72,40 | 71,40 | 72,30 | 0,56% | 7,00 |