84,410€
-1,39%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 85,79 | 86,61 | 84,41 | 84,41 | -1,41% | - |
| 08.01.2026 | 85,70 | 86,49 | 85,36 | 85,62 | -0,42% | 21,00 |
| 07.01.2026 | 86,02 | 86,65 | 85,38 | 85,99 | -0,05% | 1.583,00 |
| 06.01.2026 | 83,91 | 86,22 | 83,78 | 86,03 | 2,56% | 3.336,00 |
| 05.01.2026 | 82,71 | 84,31 | 82,43 | 83,88 | 1,77% | 2.762,00 |
| 02.01.2026 | 82,69 | 83,73 | 81,55 | 82,42 | -1,56% | 1.500,00 |
| 30.12.2025 | 84,02 | 84,24 | 83,73 | 83,73 | -0,49% | - |
| 29.12.2025 | 84,39 | 84,63 | 58,11 | 84,14 | 1,07% | 41,00 |
| 23.12.2025 | 82,88 | 83,44 | 81,13 | 83,25 | 0,57% | - |
| 22.12.2025 | 81,46 | 83,15 | 79,69 | 82,78 | 1,25% | 200,00 |
| 19.12.2025 | 80,61 | 81,84 | 78,10 | 81,76 | 1,28% | - |
| 18.12.2025 | 79,81 | 81,03 | 78,55 | 80,73 | 0,42% | - |
| 17.12.2025 | 79,36 | 80,57 | 79,19 | 80,39 | 1,53% | 22,00 |
| 16.12.2025 | 78,88 | 79,47 | 61,95 | 79,18 | 0,23% | - |
| 15.12.2025 | 79,99 | 80,10 | 78,54 | 79,00 | -1,31% | - |
| 12.12.2025 | 79,93 | 80,40 | 79,49 | 80,04 | -0,07% | - |
| 11.12.2025 | 78,32 | 86,64 | 76,74 | 80,10 | 2,00% | - |
| 10.12.2025 | 77,80 | 78,60 | 77,20 | 78,53 | 1,02% | - |
| 09.12.2025 | 77,13 | 78,62 | 76,74 | 77,73 | 0,67% | 154,00 |
| 08.12.2025 | 77,40 | 82,17 | 76,09 | 77,21 | -0,06% | 6,00 |
| 05.12.2025 | 77,25 | 77,79 | 76,96 | 77,26 | 0,78% | - |
| 04.12.2025 | 75,86 | 78,00 | 0,02 | 76,67 | 1,54% | - |
| 03.12.2025 | 76,16 | 77,12 | 75,21 | 75,50 | -1,05% | - |
| 02.12.2025 | 76,90 | 77,42 | 75,91 | 76,30 | -0,99% | 6,00 |
| 01.12.2025 | 78,13 | 78,50 | 76,90 | 77,06 | -1,47% | - |
| 28.11.2025 | 77,52 | 80,14 | 76,07 | 78,21 | 1,23% | - |
| 27.11.2025 | 77,59 | 80,17 | 76,97 | 77,26 | -0,68% | - |
| 26.11.2025 | 77,00 | 78,07 | 76,16 | 77,79 | 0,99% | - |
| 25.11.2025 | 76,69 | 77,42 | 76,31 | 77,03 | -0,03% | 29,00 |
| 24.11.2025 | 76,17 | 77,45 | 75,76 | 77,05 | 1,11% | - |
| 21.11.2025 | 75,63 | 76,69 | 75,09 | 76,21 | 0,71% | - |
| 20.11.2025 | 75,13 | 77,53 | 75,08 | 75,67 | 0,90% | - |
| 19.11.2025 | 73,80 | 75,00 | 73,73 | 75,00 | 2,05% | - |
| 18.11.2025 | 73,51 | 74,36 | 73,12 | 73,49 | -2,07% | - |
| 17.11.2025 | 75,06 | 76,14 | 73,64 | 75,04 | 0,27% | 745,00 |
| 14.11.2025 | 75,27 | 78,57 | 74,13 | 74,84 | -1,98% | - |
| 13.11.2025 | 76,72 | 78,01 | 75,01 | 76,35 | -0,20% | 137,00 |
| 12.11.2025 | 76,08 | 76,89 | 75,82 | 76,50 | 0,94% | - |
| 11.11.2025 | 76,01 | 76,20 | 75,28 | 75,79 | -0,43% | - |
| 10.11.2025 | 75,52 | 79,46 | 74,11 | 76,12 | 0,67% | - |
| 07.11.2025 | 74,74 | 75,65 | 73,60 | 75,62 | 1,08% | - |
| 06.11.2025 | 74,29 | 75,01 | 72,24 | 74,81 | 0,19% | 425,00 |
| 05.11.2025 | 74,84 | 75,80 | 74,35 | 74,67 | -0,31% | 40,00 |
| 04.11.2025 | 74,48 | 75,37 | 72,11 | 74,90 | -0,23% | - |
| 03.11.2025 | 74,07 | 75,19 | 72,95 | 75,07 | 1,28% | - |
| 31.10.2025 | 74,03 | 74,91 | 73,67 | 74,12 | -0,11% | - |
| 30.10.2025 | 73,36 | 74,61 | 73,29 | 74,20 | -0,68% | - |
| 29.10.2025 | 75,62 | 76,11 | 73,41 | 74,71 | -0,92% | 120,00 |
| 28.10.2025 | 75,96 | 76,72 | 75,27 | 75,40 | -0,53% | - |
| 27.10.2025 | 76,60 | 76,64 | 75,75 | 75,80 | -0,77% | - |
| 24.10.2025 | 76,67 | 77,10 | 76,08 | 76,39 | 0,12% | - |
| 23.10.2025 | 75,45 | 76,66 | 75,42 | 76,30 | -2,00% | 150,00 |
| 22.10.2025 | 78,04 | 78,98 | 75,25 | 77,86 | -1,34% | - |
| 21.10.2025 | 76,61 | 80,08 | 75,45 | 78,92 | 3,37% | 140,00 |
| 20.10.2025 | 76,20 | 77,08 | 76,18 | 76,35 | 0,53% | 102,00 |
| 17.10.2025 | 74,78 | 76,89 | 74,37 | 75,95 | 0,99% | 300,00 |
| 16.10.2025 | 76,95 | 79,28 | 75,20 | 75,21 | -2,10% | - |
| 15.10.2025 | 77,41 | 79,27 | 76,37 | 76,82 | -0,05% | - |
| 14.10.2025 | 76,83 | 77,74 | 76,25 | 76,86 | -0,38% | - |
| 13.10.2025 | 76,95 | 79,28 | 76,77 | 77,15 | 0,73% | - |
| 10.10.2025 | 79,11 | 79,30 | 76,52 | 76,59 | -2,25% | - |
| 09.10.2025 | 77,28 | 78,78 | 76,85 | 78,35 | 1,45% | - |
| 08.10.2025 | 76,17 | 77,64 | 75,36 | 77,23 | 1,85% | - |
| 07.10.2025 | 75,22 | 76,10 | 74,15 | 75,83 | 1,26% | - |
| 06.10.2025 | 74,76 | 75,58 | 74,73 | 74,89 | 0,15% | - |
| 03.10.2025 | 74,67 | 75,10 | 74,06 | 74,78 | 0,66% | - |
| 02.10.2025 | 74,12 | 75,07 | 73,17 | 74,29 | 0,54% | - |
| 01.10.2025 | 74,89 | 75,34 | 73,87 | 73,89 | -1,84% | - |
| 30.09.2025 | 75,57 | 75,87 | 75,11 | 75,28 | -0,38% | - |
| 29.09.2025 | 75,21 | 78,73 | 56,61 | 75,56 | 1,13% | 148,00 |
| 26.09.2025 | 74,45 | 75,42 | 73,57 | 74,72 | 0,44% | - |
| 25.09.2025 | 74,39 | 75,08 | 73,49 | 74,39 | 0,24% | - |
| 24.09.2025 | 75,54 | 75,89 | 74,21 | 74,21 | -0,50% | 180,00 |
| 23.09.2025 | 76,29 | 81,94 | 53,62 | 74,58 | -1,54% | 73,00 |
| 22.09.2025 | 76,14 | 77,29 | 75,73 | 75,75 | -0,01% | - |
| 19.09.2025 | 76,06 | 76,55 | 75,53 | 75,76 | -2,06% | - |
| 18.09.2025 | 79,14 | 79,80 | 75,19 | 77,35 | -2,30% | 74,00 |
| 17.09.2025 | 78,05 | 86,62 | 78,00 | 79,17 | 1,47% | - |
| 16.09.2025 | 78,94 | 79,20 | 77,94 | 78,02 | -0,96% | 1.030,00 |
| 15.09.2025 | 80,17 | 80,89 | 78,78 | 78,78 | -2,65% | - |
| 12.09.2025 | 81,74 | 82,13 | 80,88 | 80,93 | -0,83% | - |
| 11.09.2025 | 80,96 | 81,95 | 79,59 | 81,60 | 0,79% | - |
| 10.09.2025 | 80,98 | 82,01 | 71,44 | 80,96 | -0,17% | - |
| 09.09.2025 | 80,69 | 81,46 | 80,11 | 81,10 | 1,06% | - |
| 08.09.2025 | 79,78 | 87,87 | 76,33 | 80,25 | 0,83% | - |
| 05.09.2025 | 80,89 | 82,37 | 78,55 | 79,59 | -1,23% | - |
| 04.09.2025 | 80,46 | 81,03 | 79,91 | 80,58 | 0,96% | - |
| 03.09.2025 | 80,47 | 80,80 | 79,60 | 79,81 | -0,55% | - |
| 02.09.2025 | 81,54 | 81,59 | 79,80 | 80,25 | -1,44% | - |
| 01.09.2025 | 80,89 | 81,60 | 78,56 | 81,42 | 0,02% | 250,00 |
| 29.08.2025 | 81,51 | 82,09 | 80,72 | 81,40 | -0,13% | - |
| 28.08.2025 | 81,62 | 82,33 | 80,94 | 81,51 | 0,06% | 122,00 |
| 27.08.2025 | 81,71 | 82,38 | 81,46 | 81,46 | 0,17% | 2,00 |
| 26.08.2025 | 81,06 | 81,64 | 80,74 | 81,32 | 0,11% | 20,00 |
| 25.08.2025 | 80,76 | 81,55 | 80,65 | 81,23 | 0,46% | - |
| 22.08.2025 | 81,14 | 81,69 | 80,68 | 80,86 | -0,14% | - |
| 21.08.2025 | 81,12 | 81,56 | 79,02 | 80,97 | -0,14% | - |
| 20.08.2025 | 80,45 | 81,13 | 79,98 | 81,08 | 0,63% | - |
| 19.08.2025 | 80,82 | 81,05 | 80,14 | 80,57 | -0,35% | - |
| 18.08.2025 | 80,98 | 81,39 | 72,69 | 80,86 | -0,06% | 120,00 |