78,350€
0,71%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 77,90 | 78,95 | 77,50 | 78,35 | 0,51% | - |
| 14.05.2026 | 77,10 | 78,85 | 76,75 | 77,95 | 1,17% | 175,00 |
| 13.05.2026 | 76,25 | 77,25 | 75,15 | 77,05 | 1,05% | 354,00 |
| 12.05.2026 | 75,15 | 76,75 | 74,90 | 76,25 | 1,46% | 460,00 |
| 11.05.2026 | 75,45 | 75,55 | 74,45 | 75,15 | -0,40% | - |
| 08.05.2026 | 75,95 | 75,95 | 74,60 | 75,45 | -0,53% | - |
| 07.05.2026 | 76,05 | 76,30 | 75,35 | 75,85 | -0,13% | - |
| 06.05.2026 | 76,05 | 76,75 | 75,45 | 75,95 | -0,20% | 1.794,00 |
| 05.05.2026 | 77,25 | 78,45 | 74,70 | 76,10 | -2,50% | - |
| 04.05.2026 | 77,95 | 79,45 | 77,45 | 78,05 | -0,38% | - |
| 30.04.2026 | 77,75 | 78,55 | 76,90 | 78,35 | 0,13% | - |
| 29.04.2026 | 78,25 | 78,35 | 77,25 | 78,25 | 0,38% | - |
| 28.04.2026 | 77,25 | 78,15 | 76,65 | 77,95 | 1,04% | 1.024,00 |
| 27.04.2026 | 76,55 | 78,05 | 75,90 | 77,15 | 0,52% | 14.400,00 |
| 24.04.2026 | 74,45 | 76,90 | 74,20 | 76,75 | 3,09% | - |
| 23.04.2026 | 73,10 | 77,35 | 72,70 | 74,45 | 1,02% | 581,00 |
| 22.04.2026 | 74,90 | 75,50 | 72,50 | 73,70 | -1,40% | - |
| 21.04.2026 | 74,65 | 76,00 | 74,45 | 74,75 | 0,40% | 2.050,00 |
| 20.04.2026 | 74,75 | 75,70 | 74,15 | 74,45 | -1,13% | 3.440,00 |
| 17.04.2026 | 75,65 | 75,85 | 74,45 | 75,30 | -0,13% | 80,00 |
| 16.04.2026 | 75,10 | 75,80 | 74,50 | 75,40 | 0,47% | 4.093,00 |
| 15.04.2026 | 73,50 | 75,50 | 73,45 | 75,05 | 2,04% | - |
| 14.04.2026 | 73,15 | 74,10 | 73,10 | 73,55 | 0,41% | - |
| 13.04.2026 | 70,70 | 73,35 | 70,70 | 73,25 | 3,31% | - |
| 10.04.2026 | 72,05 | 72,80 | 70,10 | 70,90 | -1,46% | - |
| 09.04.2026 | 75,45 | 75,70 | 71,80 | 71,95 | -4,77% | - |
| 08.04.2026 | 75,65 | 76,10 | 74,50 | 75,55 | 1,34% | - |
| 07.04.2026 | 76,05 | 76,20 | 74,45 | 74,55 | -0,77% | - |
| 02.04.2026 | 72,95 | 75,32 | 72,74 | 75,13 | 2,23% | - |
| 01.04.2026 | 73,53 | 74,17 | 72,60 | 73,49 | 0,05% | 550,00 |
| 31.03.2026 | 73,47 | 74,10 | 72,59 | 73,46 | 0,80% | 675,00 |
| 30.03.2026 | 70,53 | 73,36 | 70,53 | 72,87 | 3,07% | - |
| 27.03.2026 | 72,98 | 72,99 | 70,38 | 70,70 | -2,94% | 60,00 |
| 26.03.2026 | 72,17 | 73,56 | 71,95 | 72,85 | 0,55% | - |
| 25.03.2026 | 72,87 | 73,91 | 71,97 | 72,45 | -0,45% | 5.032,00 |
| 24.03.2026 | 74,54 | 74,68 | 72,64 | 72,78 | -2,18% | - |
| 23.03.2026 | 73,90 | 76,25 | 73,69 | 74,40 | -0,42% | 195,00 |
| 20.03.2026 | 74,50 | 74,91 | 73,98 | 74,72 | 0,37% | - |
| 19.03.2026 | 74,61 | 74,73 | 73,42 | 74,44 | -0,11% | - |
| 18.03.2026 | 75,38 | 75,53 | 74,12 | 74,53 | -0,61% | - |
| 17.03.2026 | 74,42 | 75,79 | 74,29 | 74,99 | 0,52% | - |
| 16.03.2026 | 75,11 | 75,14 | 74,21 | 74,60 | -0,34% | 1.980,00 |
| 13.03.2026 | 73,10 | 75,20 | 72,86 | 74,85 | 2,49% | 775,00 |
| 12.03.2026 | 73,49 | 74,08 | 72,70 | 73,04 | -1,18% | - |
| 11.03.2026 | 76,04 | 76,42 | 72,25 | 73,91 | -2,58% | - |
| 10.03.2026 | 75,82 | 76,08 | 74,19 | 75,87 | 0,15% | - |
| 09.03.2026 | 75,41 | 76,42 | 74,08 | 75,75 | -0,56% | 3.220,00 |
| 06.03.2026 | 76,16 | 77,94 | 75,17 | 76,18 | 0,14% | - |
| 05.03.2026 | 76,61 | 77,46 | 75,68 | 76,07 | -0,65% | - |
| 04.03.2026 | 74,95 | 76,87 | 74,86 | 76,57 | 1,73% | - |
| 03.03.2026 | 74,85 | 76,39 | 74,29 | 75,27 | -0,16% | 1.097,00 |
| 02.03.2026 | 73,74 | 75,96 | 72,64 | 75,39 | 1,69% | - |
| 27.02.2026 | 74,66 | 74,95 | 73,55 | 74,14 | -1,34% | - |
| 26.02.2026 | 71,31 | 75,46 | 71,14 | 75,14 | 5,59% | 1.322,00 |
| 25.02.2026 | 69,25 | 71,45 | 68,91 | 71,16 | 3,27% | 579,00 |
| 24.02.2026 | 68,06 | 69,25 | 67,05 | 68,91 | 1,64% | - |
| 23.02.2026 | 68,69 | 69,99 | 67,60 | 67,79 | -2,42% | - |
| 20.02.2026 | 69,37 | 69,94 | 68,94 | 69,47 | 0,38% | - |
| 19.02.2026 | 69,88 | 70,07 | 68,80 | 69,21 | -0,67% | - |
| 18.02.2026 | 67,82 | 69,88 | 67,81 | 69,68 | 2,89% | 11,00 |
| 17.02.2026 | 67,30 | 68,67 | 67,22 | 67,72 | 0,67% | - |
| 16.02.2026 | 67,32 | 67,50 | 67,13 | 67,27 | 0,52% | 692,00 |
| 13.02.2026 | 66,54 | 67,50 | 66,32 | 66,92 | 0,68% | - |
| 12.02.2026 | 67,84 | 68,35 | 65,01 | 66,47 | -1,88% | - |
| 11.02.2026 | 69,61 | 70,01 | 67,41 | 67,75 | -2,31% | 499,00 |
| 10.02.2026 | 72,49 | 72,96 | 66,95 | 69,35 | -4,25% | - |
| 09.02.2026 | 72,16 | 72,71 | 71,00 | 72,43 | 0,90% | 1.012,00 |
| 06.02.2026 | 72,50 | 73,82 | 71,17 | 71,78 | -1,12% | 1.594,00 |
| 05.02.2026 | 75,29 | 76,06 | 71,65 | 72,59 | -3,19% | - |
| 04.02.2026 | 74,22 | 75,28 | 71,84 | 74,99 | 1,09% | 1.500,00 |
| 03.02.2026 | 82,03 | 82,44 | 72,94 | 74,18 | -9,64% | - |
| 02.02.2026 | 81,02 | 82,75 | 80,89 | 82,10 | 0,48% | - |
| 30.01.2026 | 81,68 | 83,69 | 80,70 | 81,70 | -0,31% | 43,00 |
| 29.01.2026 | 82,22 | 85,00 | 80,69 | 81,95 | -0,74% | 450,00 |
| 28.01.2026 | 82,15 | 83,39 | 81,75 | 82,56 | 0,84% | 2.200,00 |
| 27.01.2026 | 83,19 | 83,86 | 81,58 | 81,88 | -1,63% | 713,00 |
| 26.01.2026 | 82,40 | 83,71 | 82,30 | 83,24 | 0,49% | 1.472,00 |
| 23.01.2026 | 84,17 | 84,30 | 82,83 | 82,83 | -1,33% | 36,00 |
| 22.01.2026 | 84,59 | 85,22 | 83,76 | 83,95 | -0,68% | - |
| 21.01.2026 | 83,27 | 85,45 | 82,83 | 84,53 | 1,70% | 16.287,00 |
| 20.01.2026 | 85,61 | 85,75 | 82,93 | 83,12 | -2,61% | - |
| 19.01.2026 | 84,70 | 85,66 | 84,62 | 85,35 | -1,99% | - |
| 16.01.2026 | 86,56 | 87,79 | 86,15 | 87,08 | 0,73% | 275,00 |
| 15.01.2026 | 85,93 | 87,03 | 85,64 | 86,45 | 0,55% | - |
| 14.01.2026 | 84,72 | 86,33 | 84,38 | 85,98 | 1,22% | 384,00 |
| 13.01.2026 | 85,21 | 85,63 | 84,08 | 84,94 | -0,35% | 4.680,00 |
| 12.01.2026 | 84,18 | 85,44 | 83,23 | 85,24 | 0,98% | - |
| 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 |