74,200€
0,42%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 74,12 | 74,90 | 74,02 | 74,37 | 0,65% | - |
| 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 |
| 15.08.2025 | 82,45 | 83,71 | 80,74 | 80,91 | -1,23% | - |
| 14.08.2025 | 81,65 | 82,66 | 80,86 | 81,91 | 0,32% | 99,00 |
| 13.08.2025 | 82,28 | 82,54 | 81,09 | 81,65 | -0,87% | - |
| 12.08.2025 | 83,53 | 84,39 | 81,85 | 82,37 | -1,43% | 100,00 |
| 11.08.2025 | 83,28 | 84,46 | 82,77 | 83,56 | 0,46% | 783,00 |
| 08.08.2025 | 82,94 | 83,62 | 82,87 | 83,18 | 0,56% | 100,00 |
| 07.08.2025 | 82,74 | 83,79 | 82,30 | 82,72 | -0,22% | 153,00 |
| 06.08.2025 | 83,56 | 83,66 | 82,27 | 82,90 | -0,37% | 900,00 |
| 05.08.2025 | 84,02 | 84,62 | 82,47 | 83,21 | -0,66% | - |
| 04.08.2025 | 82,63 | 84,42 | 82,25 | 83,76 | 1,82% | - |
| 01.08.2025 | 83,97 | 85,23 | 80,98 | 82,27 | -2,37% | - |
| 31.07.2025 | 84,21 | 115,96 | 83,66 | 84,26 | 0,27% | - |
| 30.07.2025 | 82,94 | 84,24 | 81,95 | 84,04 | 1,27% | - |
| 29.07.2025 | 82,33 | 83,37 | 80,25 | 82,98 | 1,08% | - |
| 28.07.2025 | 80,96 | 82,70 | 80,42 | 82,10 | 1,93% | 148,00 |
| 25.07.2025 | 80,21 | 81,97 | 79,59 | 80,54 | 1,29% | 99,00 |
| 24.07.2025 | 75,36 | 81,25 | 74,45 | 79,52 | 5,99% | 60,00 |
| 23.07.2025 | 76,04 | 77,47 | 74,88 | 75,02 | -0,86% | - |
| 22.07.2025 | 76,37 | 76,70 | 75,09 | 75,67 | -0,86% | - |
| 21.07.2025 | 76,78 | 77,05 | 76,08 | 76,33 | -0,71% | - |
| 18.07.2025 | 77,62 | 78,29 | 74,10 | 76,88 | -0,86% | 214,00 |
| 17.07.2025 | 76,46 | 77,77 | 55,93 | 77,55 | 1,33% | 100,00 |
| 16.07.2025 | 76,13 | 76,84 | 74,88 | 76,53 | 0,41% | - |
| 15.07.2025 | 76,71 | 77,55 | 75,24 | 76,21 | -0,81% | 240,00 |
| 14.07.2025 | 76,19 | 86,90 | 75,64 | 76,84 | 0,47% | - |
| 11.07.2025 | 77,42 | 77,87 | 76,00 | 76,48 | -1,41% | 5,00 |
| 10.07.2025 | 76,39 | 77,71 | 76,06 | 77,57 | 1,25% | 65,00 |
| 09.07.2025 | 75,56 | 76,61 | 75,43 | 76,61 | 1,43% | - |
| 08.07.2025 | 76,96 | 77,93 | 75,53 | 75,53 | -2,23% | 350,00 |
| 07.07.2025 | 76,86 | 77,40 | 76,42 | 77,25 | 1,60% | 120,00 |
| 04.07.2025 | 76,23 | 93,58 | 73,12 | 76,04 | -0,78% | - |
| 03.07.2025 | 75,94 | 77,50 | 75,20 | 76,64 | 1,10% | 6,00 |
| 02.07.2025 | 75,53 | 76,91 | 75,17 | 75,80 | 0,49% | - |
| 01.07.2025 | 75,80 | 76,89 | 74,91 | 75,43 | -0,65% | - |
| 30.06.2025 | 76,46 | 76,80 | 68,84 | 75,93 | -0,20% | - |
| 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 |