75,720€
-0,47%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 76,46 | 76,80 | 68,84 | 75,69 | -0,51% | - |
| 27.06.2025 | 75,68 | 76,32 | 74,78 | 76,08 | 0,74% | - |
| 26.06.2025 | 75,46 | 75,76 | 74,48 | 75,52 | -0,05% | 30,00 |
| 25.06.2025 | 76,17 | 80,66 | 75,35 | 75,56 | -0,40% | 400,00 |
| 24.06.2025 | 75,36 | 76,11 | 74,48 | 75,86 | 1,25% | 90,00 |
| 23.06.2025 | 74,65 | 75,72 | 74,41 | 74,92 | 0,20% | - |
| 20.06.2025 | 74,47 | 77,54 | 74,15 | 74,77 | 1,32% | 54,00 |
| 19.06.2025 | 75,16 | 77,59 | 69,37 | 73,80 | -1,93% | 150,00 |
| 18.06.2025 | 74,76 | 75,57 | 74,39 | 75,25 | 0,57% | 20,00 |
| 17.06.2025 | 74,70 | 76,88 | 74,42 | 74,82 | -0,28% | 1.400,00 |
| 16.06.2025 | 74,17 | 90,61 | 73,72 | 75,03 | 1,25% | - |
| 13.06.2025 | 74,20 | 97,13 | 71,92 | 74,11 | -1,28% | - |
| 12.06.2025 | 75,00 | 76,06 | 73,97 | 75,07 | -0,70% | 60,00 |
| 11.06.2025 | 75,17 | 76,11 | 72,15 | 75,60 | 0,35% | - |
| 10.06.2025 | 75,12 | 95,28 | 73,29 | 75,34 | 0,45% | 52,00 |
| 09.06.2025 | 74,84 | 75,25 | 65,89 | 75,00 | -0,16% | - |
| 06.06.2025 | 73,78 | 75,21 | 73,11 | 75,12 | 2,31% | - |
| 05.06.2025 | 73,50 | 73,81 | 72,60 | 73,43 | -0,06% | 30,00 |
| 04.06.2025 | 73,80 | 73,94 | 73,15 | 73,47 | -0,33% | 1,00 |
| 03.06.2025 | 73,16 | 74,00 | 72,59 | 73,71 | 0,42% | 2.030,00 |
| 02.06.2025 | 73,19 | 73,44 | 71,93 | 73,41 | -0,20% | 30,00 |
| 30.05.2025 | 73,65 | 73,96 | 65,70 | 73,56 | 0,23% | - |
| 29.05.2025 | 73,75 | 74,43 | 72,68 | 73,39 | 0,36% | 150,00 |
| 28.05.2025 | 73,32 | 73,78 | 72,24 | 73,12 | -0,27% | - |
| 27.05.2025 | 72,48 | 73,52 | 71,69 | 73,32 | 0,96% | - |
| 26.05.2025 | 72,13 | 72,94 | 20,26 | 72,62 | 0,92% | - |
| 23.05.2025 | 71,68 | 72,41 | 69,95 | 71,96 | -0,04% | - |
| 22.05.2025 | 70,95 | 74,11 | 61,93 | 71,99 | 1,04% | 100,00 |
| 21.05.2025 | 72,06 | 72,56 | 71,10 | 71,25 | -1,76% | - |
| 20.05.2025 | 72,65 | 73,26 | 72,22 | 72,53 | -0,57% | - |
| 19.05.2025 | 72,66 | 73,21 | 70,77 | 72,94 | -0,69% | 400,00 |
| 16.05.2025 | 72,45 | 73,45 | 71,87 | 73,45 | 1,12% | 4,00 |
| 15.05.2025 | 72,03 | 72,83 | 71,29 | 72,64 | 0,11% | - |
| 14.05.2025 | 72,54 | 73,29 | 71,65 | 72,56 | -0,45% | 46,00 |
| 13.05.2025 | 72,52 | 73,58 | 72,25 | 72,89 | 0,10% | - |
| 12.05.2025 | 71,76 | 73,79 | 71,59 | 72,82 | 3,47% | - |
| 09.05.2025 | 70,36 | 70,87 | 69,97 | 70,38 | -0,01% | 30,00 |
| 08.05.2025 | 69,84 | 71,51 | 61,02 | 70,38 | 1,23% | - |
| 07.05.2025 | 69,19 | 69,93 | 68,83 | 69,53 | 1,33% | - |
| 06.05.2025 | 68,91 | 73,78 | 68,13 | 68,62 | -0,73% | - |
| 05.05.2025 | 68,73 | 72,86 | 61,02 | 69,12 | -0,04% | - |
| 02.05.2025 | 67,28 | 73,08 | 67,10 | 69,15 | 2,73% | 120,00 |
| 30.04.2025 | 67,06 | 67,39 | 65,25 | 67,31 | 0,94% | 4,00 |
| 29.04.2025 | 66,00 | 66,89 | 65,30 | 66,68 | 1,36% | - |
| 28.04.2025 | 66,13 | 67,17 | 58,71 | 65,78 | -0,53% | 1,00 |
| 25.04.2025 | 65,98 | 66,91 | 65,06 | 66,13 | 0,73% | 360,00 |
| 24.04.2025 | 66,00 | 66,00 | 61,09 | 65,65 | 1,18% | 910,00 |
| 23.04.2025 | 64,69 | 66,25 | 63,80 | 64,89 | 1,89% | - |
| 22.04.2025 | 61,33 | 69,71 | 55,27 | 63,68 | 0,32% | - |
| 17.04.2025 | 63,71 | 123,44 | 59,97 | 63,48 | 0,86% | - |
| 16.04.2025 | 63,80 | 66,00 | 61,53 | 62,94 | -2,95% | - |
| 15.04.2025 | 63,97 | 65,44 | 63,75 | 64,85 | 1,19% | - |
| 14.04.2025 | 63,84 | 64,70 | 63,15 | 64,09 | 1,63% | 96,00 |
| 11.04.2025 | 62,79 | 63,66 | 60,79 | 63,06 | 0,50% | 180,00 |
| 10.04.2025 | 66,34 | 90,25 | 60,72 | 62,75 | -4,63% | 55,00 |
| 09.04.2025 | 58,74 | 96,16 | 36,89 | 65,79 | 8,44% | 238,00 |
| 08.04.2025 | 62,64 | 87,36 | 60,13 | 60,67 | -2,16% | 301,00 |
| 07.04.2025 | 60,85 | 64,26 | 57,29 | 62,01 | -0,51% | 405,00 |
| 04.04.2025 | 66,26 | 67,62 | 62,20 | 62,33 | -6,86% | 270,00 |
| 03.04.2025 | 69,71 | 90,68 | 66,08 | 66,92 | -7,29% | 180,00 |
| 02.04.2025 | 70,43 | 72,26 | 68,47 | 72,18 | 2,73% | 5,00 |
| 01.04.2025 | 69,79 | 74,03 | 69,60 | 70,26 | 0,19% | 45,00 |
| 31.03.2025 | 69,23 | 97,61 | 67,63 | 70,13 | 1,73% | 525,00 |
| 28.03.2025 | 70,65 | 71,50 | 68,87 | 68,94 | -3,48% | - |
| 27.03.2025 | 72,13 | 72,15 | 70,64 | 71,42 | -0,82% | 25,00 |
| 26.03.2025 | 71,95 | 72,64 | 71,66 | 72,01 | -0,19% | 201,00 |
| 25.03.2025 | 71,57 | 72,33 | 71,31 | 72,15 | 0,61% | - |
| 24.03.2025 | 70,30 | 71,91 | 70,11 | 71,72 | 2,80% | 56,00 |
| 21.03.2025 | 71,07 | 71,23 | 69,30 | 69,77 | -1,84% | - |
| 20.03.2025 | 70,40 | 71,20 | 69,71 | 71,07 | 1,62% | 105,00 |
| 19.03.2025 | 68,88 | 70,54 | 68,64 | 69,94 | 2,01% | - |
| 18.03.2025 | 68,20 | 68,93 | 67,68 | 68,57 | 0,83% | 72,00 |
| 17.03.2025 | 67,07 | 69,07 | 66,83 | 68,00 | 1,33% | 79,00 |
| 14.03.2025 | 66,72 | 68,25 | 66,15 | 67,11 | 0,13% | 240,00 |
| 13.03.2025 | 67,17 | 68,20 | 66,11 | 67,02 | 0,03% | - |
| 12.03.2025 | 66,60 | 68,18 | 66,00 | 67,00 | 1,71% | 300,00 |
| 11.03.2025 | 66,95 | 67,39 | 65,86 | 65,87 | -3,73% | 60,00 |
| 10.03.2025 | 68,66 | 70,69 | 66,27 | 68,43 | -0,56% | - |
| 07.03.2025 | 70,41 | 101,66 | 67,55 | 68,81 | -2,56% | 12,00 |
| 06.03.2025 | 72,89 | 83,00 | 69,93 | 70,62 | -3,23% | 265,00 |
| 05.03.2025 | 74,82 | 85,24 | 56,28 | 72,97 | -1,72% | - |
| 04.03.2025 | 78,30 | 79,28 | 65,72 | 74,25 | -5,01% | 600,00 |
| 03.03.2025 | 79,40 | 79,72 | 77,82 | 78,16 | -2,02% | - |
| 28.02.2025 | 77,76 | 80,09 | 73,57 | 79,77 | 2,75% | 170,00 |
| 27.02.2025 | 76,60 | 79,24 | 74,07 | 77,64 | 1,74% | 50,00 |
| 26.02.2025 | 76,02 | 76,70 | 75,44 | 76,31 | 0,87% | 155,00 |
| 25.02.2025 | 76,37 | 77,06 | 75,11 | 75,65 | -0,97% | - |
| 24.02.2025 | 77,62 | 78,89 | 76,16 | 76,39 | -1,44% | 170,00 |
| 21.02.2025 | 78,67 | 88,81 | 72,88 | 77,51 | -1,41% | - |
| 20.02.2025 | 79,02 | 79,49 | 77,89 | 78,62 | -0,72% | - |
| 19.02.2025 | 77,77 | 79,33 | 77,22 | 79,19 | 1,87% | 1.740,00 |
| 18.02.2025 | 77,46 | 78,75 | 75,02 | 77,74 | 0,63% | - |
| 17.02.2025 | 77,36 | 78,83 | 76,53 | 77,25 | 0,18% | 475,00 |
| 14.02.2025 | 78,20 | 79,08 | 77,09 | 77,11 | -1,26% | - |
| 13.02.2025 | 76,85 | 78,19 | 76,58 | 78,09 | 1,55% | 186,00 |
| 12.02.2025 | 77,50 | 87,93 | 76,45 | 76,90 | -0,77% | - |
| 11.02.2025 | 78,66 | 82,06 | 77,00 | 77,49 | -1,63% | 38,00 |
| 10.02.2025 | 80,62 | 81,15 | 78,60 | 78,78 | -1,78% | 385,00 |
| 07.02.2025 | 80,67 | 81,43 | 80,21 | 80,21 | -0,50% | 344,00 |
| 06.02.2025 | 79,67 | 81,17 | 78,94 | 80,61 | 1,23% | 176,00 |