64,620€
-4,14%
Echtzeit-Aktienkurs Nasdaq Inc.
Bid:
Ask:
Aktienkurse zur Nasdaq Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 66,51 | 67,62 | 63,52 | 64,59 | -4,19% | - |
| 03.04.2025 | 69,46 | 69,55 | 66,68 | 67,41 | -6,49% | 2.967,00 |
| 02.04.2025 | 70,05 | 72,09 | 69,63 | 72,09 | 2,18% | 1.383,00 |
| 01.04.2025 | 70,10 | 70,92 | 69,58 | 70,55 | 0,69% | 12.551,00 |
| 31.03.2025 | 69,11 | 70,32 | 68,00 | 70,07 | 1,05% | 2.091,00 |
| 28.03.2025 | 70,58 | 70,58 | 69,25 | 69,34 | -2,09% | 4.658,00 |
| 27.03.2025 | 72,30 | 72,30 | 70,82 | 70,82 | -2,01% | 990,00 |
| 26.03.2025 | 71,76 | 72,69 | 71,76 | 72,27 | 0,21% | 1.232,00 |
| 25.03.2025 | 71,65 | 72,30 | 71,31 | 72,12 | 0,36% | 1.263,00 |
| 24.03.2025 | 70,25 | 71,92 | 70,04 | 71,86 | 3,10% | 1.073,00 |
| 21.03.2025 | 70,96 | 71,08 | 69,70 | 69,70 | -1,75% | 347,00 |
| 20.03.2025 | 70,56 | 71,27 | 70,13 | 70,94 | 0,82% | 637,00 |
| 19.03.2025 | 68,93 | 70,47 | 68,93 | 70,36 | 2,07% | 1.145,00 |
| 18.03.2025 | 68,42 | 69,18 | 67,11 | 68,93 | 0,77% | 1.345,00 |
| 17.03.2025 | 67,14 | 68,61 | 66,60 | 68,40 | 1,27% | 1.204,00 |
| 14.03.2025 | 66,81 | 68,60 | 66,16 | 67,54 | 1,14% | 1.592,00 |
| 13.03.2025 | 67,19 | 67,72 | 66,55 | 66,78 | -0,74% | 2.138,00 |
| 12.03.2025 | 66,77 | 68,08 | 66,28 | 67,28 | 1,92% | 2.467,00 |
| 11.03.2025 | 66,50 | 67,60 | 65,81 | 66,01 | -1,70% | 4.568,00 |
| 10.03.2025 | 68,93 | 69,38 | 66,34 | 67,15 | -2,45% | 5.026,00 |
| 07.03.2025 | 70,78 | 71,79 | 67,87 | 68,84 | -2,63% | 9.326,00 |
| 06.03.2025 | 73,23 | 74,71 | 70,00 | 70,70 | -3,07% | 4.976,00 |
| 05.03.2025 | 74,42 | 75,17 | 72,38 | 72,94 | -1,88% | 1.944,00 |
| 04.03.2025 | 78,69 | 78,69 | 73,97 | 74,34 | -5,06% | 5.236,00 |
| 03.03.2025 | 79,59 | 79,59 | 78,11 | 78,30 | -1,73% | 2.320,00 |
| 28.02.2025 | 77,34 | 79,68 | 77,34 | 79,68 | 2,65% | 1.469,00 |
| 27.02.2025 | 76,32 | 79,12 | 76,32 | 77,62 | 2,08% | 2.945,00 |
| 26.02.2025 | 75,69 | 76,50 | 75,68 | 76,04 | 0,46% | 613,00 |
| 25.02.2025 | 76,02 | 76,79 | 75,24 | 75,69 | -1,38% | 2.725,00 |
| 24.02.2025 | 77,93 | 78,29 | 76,16 | 76,75 | -1,60% | 3.245,00 |
| 21.02.2025 | 79,00 | 79,00 | 78,00 | 78,00 | -0,93% | 1.157,00 |
| 20.02.2025 | 79,40 | 79,58 | 77,98 | 78,73 | -0,30% | 1.272,00 |
| 19.02.2025 | 78,14 | 79,32 | 77,25 | 78,97 | 2,04% | 2.110,00 |
| 18.02.2025 | 76,72 | 78,84 | 76,51 | 77,39 | -1,11% | 2.919,00 |
| 17.02.2025 | 77,75 | 79,65 | 76,01 | 78,26 | 0,99% | 3.742,00 |
| 14.02.2025 | 78,58 | 78,58 | 77,33 | 77,49 | -0,60% | 1.878,00 |
| 13.02.2025 | 77,18 | 77,96 | 76,76 | 77,96 | 1,43% | 1.492,00 |
| 12.02.2025 | 77,10 | 78,67 | 76,71 | 76,86 | -1,02% | 2.707,00 |
| 11.02.2025 | 79,08 | 80,22 | 77,25 | 77,65 | -1,46% | 3.671,00 |
| 10.02.2025 | 80,84 | 81,30 | 78,66 | 78,80 | -2,37% | 7.769,00 |
| 07.02.2025 | 81,07 | 81,79 | 80,26 | 80,71 | -0,22% | 5.375,00 |
| 06.02.2025 | 79,82 | 81,06 | 79,72 | 80,89 | 1,77% | 3.260,00 |
| 05.02.2025 | 78,74 | 79,70 | 78,62 | 79,48 | 1,11% | 2.400,00 |
| 04.02.2025 | 79,84 | 79,84 | 78,31 | 78,61 | -1,21% | 2.747,00 |
| 03.02.2025 | 79,39 | 80,44 | 78,80 | 79,57 | 0,13% | 17.869,00 |
| 31.01.2025 | 79,74 | 79,91 | 79,10 | 79,47 | 0,54% | 3.874,00 |
| 30.01.2025 | 79,00 | 79,52 | 77,60 | 79,04 | 1,04% | 4.841,00 |
| 29.01.2025 | 78,90 | 79,35 | 73,52 | 78,23 | 0,22% | 2.054,00 |
| 28.01.2025 | 77,41 | 78,94 | 77,38 | 78,06 | 1,10% | 343,00 |
| 27.01.2025 | 77,47 | 77,56 | 76,24 | 77,21 | -0,46% | 1.836,00 |
| 24.01.2025 | 77,84 | 77,85 | 77,09 | 77,57 | 0,10% | 1.198,00 |
| 23.01.2025 | 77,25 | 78,09 | 77,01 | 77,49 | -0,19% | 885,00 |
| 22.01.2025 | 76,99 | 77,65 | 76,32 | 77,64 | 1,30% | 735,00 |
| 21.01.2025 | 76,45 | 77,06 | 76,25 | 76,64 | 0,20% | 6.503,00 |
| 20.01.2025 | 77,07 | 77,11 | 76,25 | 76,49 | -0,39% | 627,00 |
| 17.01.2025 | 76,49 | 77,05 | 76,15 | 76,79 | 0,75% | 970,00 |
| 16.01.2025 | 74,48 | 76,22 | 74,48 | 76,22 | 1,91% | 1.095,00 |
| 15.01.2025 | 74,45 | 75,29 | 73,81 | 74,79 | 0,89% | 458,00 |
| 14.01.2025 | 74,59 | 74,66 | 73,93 | 74,13 | -0,34% | 1.277,00 |
| 13.01.2025 | 74,52 | 74,52 | 73,67 | 74,38 | -0,17% | 570,00 |
| 10.01.2025 | 76,49 | 76,99 | 74,01 | 74,51 | -2,60% | 712,00 |
| 09.01.2025 | 75,81 | 76,50 | 75,81 | 76,50 | 0,75% | 611,00 |
| 08.01.2025 | 74,35 | 75,93 | 73,69 | 75,93 | 2,96% | 613,00 |
| 07.01.2025 | 74,01 | 74,72 | 73,34 | 73,75 | -0,78% | 654,00 |
| 06.01.2025 | 75,46 | 76,49 | 74,01 | 74,33 | -1,89% | 2.183,00 |
| 03.01.2025 | 75,84 | 76,08 | 75,00 | 75,76 | 0,20% | 406,00 |
| 02.01.2025 | 74,37 | 75,94 | 74,37 | 75,61 | 0,80% | 1.001,00 |
| 30.12.2024 | 75,35 | 75,86 | 75,01 | 75,01 | -0,32% | 1.427,00 |
| 27.12.2024 | 75,59 | 75,92 | 74,91 | 75,25 | 0,71% | 1.435,00 |
| 23.12.2024 | 74,50 | 75,42 | 74,50 | 74,72 | 0,25% | 673,00 |
| 20.12.2024 | 74,91 | 75,24 | 74,01 | 74,53 | -0,76% | 3.124,00 |
| 19.12.2024 | 75,03 | 75,66 | 74,68 | 75,10 | 0,51% | 748,00 |
| 18.12.2024 | 76,25 | 76,36 | 74,72 | 74,72 | -1,93% | 495,00 |
| 17.12.2024 | 76,07 | 77,13 | 75,56 | 76,19 | -0,94% | 2.050,00 |
| 16.12.2024 | 76,65 | 77,50 | 76,37 | 76,91 | 0,63% | 866,00 |
| 13.12.2024 | 77,00 | 77,74 | 76,36 | 76,43 | -1,52% | 1.145,00 |
| 12.12.2024 | 77,57 | 78,22 | 77,04 | 77,61 | 0,23% | 1.140,00 |
| 11.12.2024 | 76,77 | 77,45 | 76,40 | 77,43 | 0,77% | 646,00 |
| 10.12.2024 | 75,89 | 76,84 | 75,22 | 76,84 | 1,37% | 620,00 |
| 09.12.2024 | 77,27 | 77,27 | 75,61 | 75,80 | -1,24% | 1.587,00 |
| 06.12.2024 | 76,31 | 77,19 | 76,31 | 76,75 | -0,53% | 714,00 |
| 05.12.2024 | 76,50 | 77,40 | 76,35 | 77,16 | -0,01% | 980,00 |
| 04.12.2024 | 77,71 | 78,06 | 76,75 | 77,17 | -0,34% | 610,00 |
| 03.12.2024 | 78,17 | 78,46 | 76,69 | 77,43 | -0,59% | 797,00 |
| 02.12.2024 | 78,95 | 79,65 | 77,89 | 77,89 | -1,04% | 2.071,00 |
| 29.11.2024 | 79,05 | 79,39 | 78,71 | 78,71 | -1,22% | 1.870,00 |
| 28.11.2024 | 78,48 | 79,95 | 78,48 | 79,68 | 1,53% | 959,00 |
| 27.11.2024 | 79,50 | 79,50 | 78,38 | 78,48 | -0,66% | 2.080,00 |
| 26.11.2024 | 78,23 | 79,07 | 77,50 | 79,00 | 1,48% | 1.250,00 |
| 25.11.2024 | 78,32 | 78,70 | 77,40 | 77,85 | -0,10% | 3.376,00 |
| 22.11.2024 | 77,59 | 78,33 | 77,43 | 77,93 | 0,67% | 1.155,00 |
| 21.11.2024 | 76,02 | 77,41 | 75,88 | 77,41 | 1,86% | 1.652,00 |
| 20.11.2024 | 75,53 | 76,72 | 75,53 | 76,00 | 0,32% | 1.213,00 |
| 19.11.2024 | 75,74 | 75,88 | 75,00 | 75,76 | 1,23% | 1.009,00 |
| 18.11.2024 | 74,40 | 75,35 | 74,16 | 74,84 | -0,11% | 1.156,00 |
| 15.11.2024 | 74,43 | 74,92 | 73,75 | 74,92 | 0,55% | 621,00 |
| 14.11.2024 | 76,05 | 76,79 | 74,25 | 74,51 | -1,99% | 949,00 |
| 13.11.2024 | 74,64 | 76,08 | 74,35 | 76,02 | 0,96% | 1.367,00 |
| 12.11.2024 | 75,20 | 75,70 | 74,49 | 75,30 | 0,44% | 2.312,00 |
| 11.11.2024 | 74,01 | 75,59 | 73,71 | 74,97 | 1,93% | 2.865,00 |