72,905€
-0,93%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 73,00 | 73,27 | 72,74 | 72,94 | -0,88% | - |
| 01.04.2026 | 73,95 | 74,11 | 72,91 | 73,59 | -0,15% | 546,00 |
| 31.03.2026 | 73,70 | 73,99 | 73,70 | 73,70 | 1,46% | 256,00 |
| 30.03.2026 | 70,63 | 72,86 | 70,62 | 72,64 | 2,38% | 1.879,00 |
| 27.03.2026 | 72,90 | 72,90 | 70,95 | 70,95 | -2,63% | 865,00 |
| 26.03.2026 | 71,88 | 73,16 | 71,87 | 72,87 | 0,68% | 281,00 |
| 25.03.2026 | 72,71 | 73,64 | 72,20 | 72,38 | -0,41% | 829,00 |
| 24.03.2026 | 74,21 | 74,29 | 72,68 | 72,68 | -2,69% | 49,00 |
| 23.03.2026 | 74,28 | 75,79 | 73,65 | 74,69 | 0,21% | 1.851,00 |
| 20.03.2026 | 74,49 | 74,66 | 73,91 | 74,53 | 1,15% | 176,00 |
| 19.03.2026 | 74,35 | 74,35 | 73,68 | 73,68 | -1,31% | 1.841,00 |
| 18.03.2026 | 75,31 | 75,31 | 74,35 | 74,66 | -0,52% | 823,00 |
| 17.03.2026 | 74,21 | 75,50 | 74,21 | 75,05 | 1,15% | 588,00 |
| 16.03.2026 | 74,84 | 75,25 | 74,20 | 74,20 | -0,38% | 940,00 |
| 13.03.2026 | 72,98 | 74,80 | 72,84 | 74,48 | 2,17% | 2.879,00 |
| 12.03.2026 | 73,32 | 73,94 | 72,90 | 72,90 | -1,03% | 564,00 |
| 11.03.2026 | 75,70 | 76,30 | 73,07 | 73,66 | -2,58% | 727,00 |
| 10.03.2026 | 75,68 | 75,72 | 75,28 | 75,61 | -0,94% | 772,00 |
| 09.03.2026 | 75,75 | 76,33 | 74,60 | 76,33 | -0,01% | 1.357,00 |
| 06.03.2026 | 76,45 | 77,70 | 75,09 | 76,34 | 0,41% | 1.762,00 |
| 05.03.2026 | 76,16 | 77,28 | 76,03 | 76,03 | -0,56% | 201,00 |
| 04.03.2026 | 75,27 | 76,76 | 74,91 | 76,46 | 1,14% | 992,00 |
| 03.03.2026 | 75,21 | 76,28 | 74,39 | 75,60 | 0,00% | 1.442,00 |
| 02.03.2026 | 73,48 | 75,70 | 73,04 | 75,60 | 2,58% | 1.253,00 |
| 27.02.2026 | 74,93 | 75,02 | 73,68 | 73,70 | -2,09% | 1.762,00 |
| 26.02.2026 | 71,59 | 75,46 | 70,79 | 75,27 | 5,32% | 2.313,00 |
| 25.02.2026 | 69,02 | 71,47 | 69,01 | 71,47 | 3,38% | 6.385,00 |
| 24.02.2026 | 68,26 | 69,22 | 67,56 | 69,13 | 1,83% | 332,00 |
| 23.02.2026 | 68,89 | 70,25 | 67,53 | 67,89 | -2,44% | 6.720,00 |
| 20.02.2026 | 69,71 | 69,82 | 68,97 | 69,59 | 0,59% | 495,00 |
| 19.02.2026 | 70,19 | 70,24 | 69,09 | 69,18 | -0,37% | 835,00 |
| 18.02.2026 | 68,14 | 69,85 | 67,92 | 69,44 | 2,03% | 200,00 |
| 17.02.2026 | 67,72 | 68,06 | 67,01 | 68,06 | 1,42% | 2.334,00 |
| 16.02.2026 | 67,60 | 67,85 | 67,07 | 67,11 | 0,16% | 537,00 |
| 13.02.2026 | 66,87 | 67,37 | 66,23 | 67,00 | 0,04% | 4.617,00 |
| 12.02.2026 | 67,85 | 68,43 | 65,10 | 66,97 | -0,99% | 2.370,00 |
| 11.02.2026 | 69,21 | 70,28 | 67,50 | 67,64 | -3,29% | 1.257,00 |
| 10.02.2026 | 72,16 | 73,22 | 67,21 | 69,94 | -3,81% | 4.414,00 |
| 09.02.2026 | 72,30 | 72,71 | 71,31 | 72,71 | 2,05% | 1.480,00 |
| 06.02.2026 | 72,80 | 73,99 | 71,25 | 71,25 | -1,43% | 3.015,00 |
| 05.02.2026 | 75,57 | 76,00 | 71,75 | 72,28 | -3,45% | 3.324,00 |
| 04.02.2026 | 74,52 | 75,12 | 71,82 | 74,86 | -0,01% | 5.833,00 |
| 03.02.2026 | 82,28 | 82,41 | 73,02 | 74,87 | -9,14% | 2.453,00 |
| 02.02.2026 | 81,45 | 82,59 | 80,56 | 82,40 | 1,24% | 610,00 |
| 30.01.2026 | 81,33 | 83,36 | 80,79 | 81,39 | 0,53% | 2.080,00 |
| 29.01.2026 | 82,47 | 84,56 | 80,96 | 80,96 | -2,53% | 1.942,00 |
| 28.01.2026 | 81,70 | 83,06 | 81,70 | 83,06 | 0,84% | 1.523,00 |
| 27.01.2026 | 83,62 | 83,62 | 81,68 | 82,37 | -1,29% | 1.120,00 |
| 26.01.2026 | 82,73 | 83,45 | 81,94 | 83,45 | 0,66% | 725,00 |
| 23.01.2026 | 83,78 | 84,56 | 82,90 | 82,90 | -1,58% | 847,00 |
| 22.01.2026 | 85,01 | 85,21 | 84,23 | 84,23 | -1,37% | 298,00 |
| 21.01.2026 | 83,01 | 85,40 | 82,85 | 85,40 | 2,35% | 3.971,00 |
| 20.01.2026 | 84,85 | 85,99 | 83,44 | 83,44 | -1,73% | 2.437,00 |
| 19.01.2026 | 85,00 | 85,78 | 84,01 | 84,91 | -3,19% | 3.680,00 |
| 16.01.2026 | 86,10 | 87,71 | 86,10 | 87,71 | 1,73% | 1.047,00 |
| 15.01.2026 | 86,17 | 86,99 | 85,50 | 86,22 | 0,50% | 1.098,00 |
| 14.01.2026 | 85,13 | 86,25 | 84,32 | 85,79 | 1,63% | 1.291,00 |
| 13.01.2026 | 85,33 | 85,34 | 84,41 | 84,41 | -0,78% | 621,00 |
| 12.01.2026 | 84,55 | 85,12 | 83,45 | 85,07 | 0,25% | 2.032,00 |
| 09.01.2026 | 86,08 | 86,28 | 84,86 | 84,86 | -1,33% | 1.606,00 |
| 08.01.2026 | 85,23 | 86,36 | 85,23 | 86,00 | 0,15% | 100,00 |
| 07.01.2026 | 85,69 | 86,79 | 85,43 | 85,87 | -0,45% | 1.852,00 |
| 06.01.2026 | 83,47 | 86,26 | 83,47 | 86,26 | 2,68% | 3.562,00 |
| 05.01.2026 | 82,32 | 84,05 | 82,25 | 84,01 | 2,02% | 1.266,00 |
| 02.01.2026 | 83,13 | 83,77 | 81,50 | 82,35 | -1,39% | 1.437,00 |
| 30.12.2025 | 84,31 | 84,31 | 83,35 | 83,51 | -0,60% | 3.007,00 |
| 29.12.2025 | 84,06 | 84,77 | 83,88 | 84,01 | 0,85% | 1.966,00 |
| 23.12.2025 | 82,50 | 83,51 | 82,50 | 83,30 | 0,46% | 687,00 |
| 22.12.2025 | 81,86 | 82,92 | 81,03 | 82,92 | 1,49% | 1.256,00 |
| 19.12.2025 | 80,14 | 81,76 | 80,14 | 81,70 | 1,26% | 2.697,00 |
| 18.12.2025 | 80,81 | 81,63 | 79,84 | 80,68 | 1,15% | 637,00 |
| 17.12.2025 | 78,84 | 80,47 | 78,84 | 79,76 | 0,68% | 610,00 |
| 16.12.2025 | 78,63 | 79,22 | 78,60 | 79,22 | 0,48% | 385,00 |
| 15.12.2025 | 79,56 | 80,38 | 78,51 | 78,84 | -0,94% | 2.035,00 |
| 12.12.2025 | 79,79 | 80,33 | 79,37 | 79,59 | -0,49% | 2.304,00 |
| 11.12.2025 | 78,67 | 80,00 | 77,73 | 79,98 | 1,46% | 1.408,00 |
| 10.12.2025 | 78,00 | 78,83 | 77,25 | 78,83 | 1,19% | 1.951,00 |
| 09.12.2025 | 76,73 | 77,99 | 76,73 | 77,90 | 1,20% | 2.530,00 |
| 08.12.2025 | 77,01 | 77,78 | 76,59 | 76,98 | -0,77% | 1.327,00 |
| 05.12.2025 | 77,04 | 77,76 | 77,04 | 77,58 | 0,57% | 496,00 |
| 04.12.2025 | 75,49 | 77,14 | 75,23 | 77,14 | 2,17% | 167,00 |
| 03.12.2025 | 76,55 | 76,55 | 75,50 | 75,50 | -1,59% | 269,00 |
| 02.12.2025 | 77,23 | 77,50 | 75,01 | 76,72 | -0,27% | 277,00 |
| 01.12.2025 | 78,30 | 78,32 | 76,93 | 76,93 | -2,19% | 1.846,00 |
| 28.11.2025 | 77,84 | 78,66 | 77,35 | 78,65 | 2,29% | 671,00 |
| 27.11.2025 | 77,21 | 78,12 | 76,89 | 76,89 | -1,17% | 836,00 |
| 26.11.2025 | 77,24 | 77,90 | 76,93 | 77,80 | 0,71% | 2.087,00 |
| 25.11.2025 | 76,31 | 77,27 | 76,28 | 77,25 | -0,03% | 473,00 |
| 24.11.2025 | 75,82 | 78,69 | 75,01 | 77,27 | 1,24% | 480,00 |
| 21.11.2025 | 75,21 | 76,37 | 75,17 | 76,32 | 1,10% | 2.801,00 |
| 20.11.2025 | 74,73 | 77,00 | 74,73 | 75,49 | 1,33% | 3.515,00 |
| 19.11.2025 | 73,90 | 74,56 | 73,63 | 74,50 | 0,92% | 2.499,00 |
| 18.11.2025 | 73,92 | 73,99 | 73,16 | 73,82 | 0,04% | 535,00 |
| 17.11.2025 | 72,60 | 75,45 | 72,60 | 73,79 | -1,87% | 2.117,00 |
| 14.11.2025 | 75,00 | 75,38 | 74,85 | 75,20 | -0,20% | 243,00 |
| 13.11.2025 | 76,95 | 76,95 | 75,08 | 75,35 | -1,71% | 1.467,00 |
| 12.11.2025 | 75,69 | 76,74 | 75,69 | 76,66 | 0,62% | 1.517,00 |
| 11.11.2025 | 76,00 | 76,21 | 75,57 | 76,19 | -0,22% | 384,00 |
| 10.11.2025 | 75,02 | 76,36 | 75,00 | 76,36 | 0,87% | 1.269,00 |
| 07.11.2025 | 74,99 | 75,74 | 74,33 | 75,70 | 0,99% | 2.565,00 |