59,270$
0,02%
Echtzeitkurs Fidelity Nasdaq Composite Index Tracking Stock
Bid:
Ask:
Aktienkurse zum Fidelity Nasdaq Composite Index Tracking Stock ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2025 | 65,96 | 67,58 | 65,87 | 67,51 | 2,88% | 293.300,00 |
| 23.04.2025 | 66,44 | 67,07 | 65,45 | 65,62 | 2,32% | 488.623,00 |
| 22.04.2025 | 63,19 | 64,55 | 63,12 | 64,13 | 2,64% | 355.619,00 |
| 21.04.2025 | 63,02 | 63,25 | 61,70 | 62,48 | -2,44% | 1.101.518,00 |
| 17.04.2025 | 64,47 | 64,63 | 63,69 | 64,04 | -0,26% | 348.558,00 |
| 16.04.2025 | 64,68 | 65,35 | 63,20 | 64,21 | -3,04% | 541.555,00 |
| 15.04.2025 | 66,32 | 66,79 | 65,89 | 66,22 | 0,02% | 684.081,00 |
| 14.04.2025 | 67,58 | 67,58 | 65,51 | 66,21 | 0,36% | 471.743,00 |
| 11.04.2025 | 64,32 | 65,97 | 63,83 | 65,97 | 2,36% | 456.316,00 |
| 10.04.2025 | 65,69 | 65,87 | 62,53 | 64,45 | -4,58% | 611.097,00 |
| 09.04.2025 | 59,95 | 67,75 | 59,94 | 67,54 | 12,16% | 1.210.612,00 |
| 08.04.2025 | 63,85 | 64,25 | 59,29 | 60,22 | -1,84% | 995.065,00 |
| 07.04.2025 | 58,69 | 64,19 | 58,12 | 61,35 | -0,11% | 1.726.434,00 |
| 04.04.2025 | 63,00 | 63,87 | 61,32 | 61,42 | -5,73% | 1.427.707,00 |
| 03.04.2025 | 66,00 | 66,53 | 65,12 | 65,16 | -6,01% | 1.094.834,00 |
| 02.04.2025 | 67,62 | 69,76 | 67,62 | 69,32 | 1,05% | 275.495,00 |
| 01.04.2025 | 67,80 | 68,85 | 67,53 | 68,60 | 0,79% | 298.977,00 |
| 31.03.2025 | 67,00 | 68,21 | 66,37 | 68,07 | -0,15% | 1.029.966,00 |
| 28.03.2025 | 69,67 | 69,90 | 68,01 | 68,17 | -2,77% | 384.528,00 |
| 27.03.2025 | 70,06 | 70,81 | 69,80 | 70,11 | -0,48% | 151.137,00 |
| 26.03.2025 | 71,84 | 71,84 | 70,20 | 70,45 | -2,06% | 258.131,00 |
| 25.03.2025 | 71,79 | 71,99 | 71,49 | 71,93 | 0,52% | 260.554,00 |
| 24.03.2025 | 71,04 | 71,66 | 70,87 | 71,56 | 2,23% | 493.398,00 |
| 21.03.2025 | 68,73 | 70,03 | 68,73 | 70,00 | 0,34% | 152.227,00 |
| 20.03.2025 | 69,40 | 70,58 | 69,22 | 69,76 | -0,36% | 320.531,00 |
| 19.03.2025 | 69,39 | 70,60 | 69,08 | 70,01 | 1,35% | 223.456,00 |
| 18.03.2025 | 69,84 | 69,84 | 68,70 | 69,08 | -1,64% | 470.570,00 |
| 17.03.2025 | 69,79 | 70,64 | 69,47 | 70,23 | 0,40% | 299.981,00 |
| 14.03.2025 | 69,06 | 70,02 | 68,85 | 69,95 | 2,66% | 375.776,00 |
| 13.03.2025 | 69,47 | 69,47 | 67,89 | 68,14 | -1,90% | 398.446,00 |
| 12.03.2025 | 69,75 | 70,09 | 68,69 | 69,46 | 1,12% | 580.886,00 |
| 11.03.2025 | 68,59 | 69,60 | 67,89 | 68,69 | -0,06% | 639.538,00 |
| 10.03.2025 | 70,26 | 70,44 | 68,08 | 68,73 | -3,97% | 988.630,00 |
| 07.03.2025 | 70,95 | 71,83 | 69,94 | 71,57 | 0,65% | 633.819,00 |
| 06.03.2025 | 71,74 | 72,62 | 70,76 | 71,11 | -2,76% | 404.262,00 |
| 05.03.2025 | 72,14 | 73,24 | 71,42 | 73,13 | 1,43% | 355.223,00 |
| 04.03.2025 | 71,48 | 73,24 | 70,65 | 72,10 | -0,15% | 985.852,00 |
| 03.03.2025 | 74,36 | 74,79 | 71,71 | 72,21 | -2,76% | 675.849,00 |
| 28.02.2025 | 72,84 | 74,26 | 72,23 | 74,26 | 1,63% | 588.447,00 |
| 27.02.2025 | 75,76 | 75,76 | 73,00 | 73,07 | -2,66% | 451.276,00 |
| 26.02.2025 | 75,18 | 75,94 | 74,65 | 75,07 | 0,25% | 271.714,00 |
| 25.02.2025 | 75,69 | 75,85 | 74,30 | 74,88 | -1,38% | 663.180,00 |
| 24.02.2025 | 77,12 | 77,42 | 75,92 | 75,93 | -1,20% | 366.967,00 |
| 21.02.2025 | 78,78 | 78,82 | 76,80 | 76,85 | -2,35% | 305.523,00 |
| 20.02.2025 | 78,74 | 78,92 | 77,93 | 78,70 | -0,35% | 195.329,00 |
| 19.02.2025 | 78,71 | 79,09 | 78,43 | 78,98 | 0,25% | 206.214,00 |
| 18.02.2025 | 79,16 | 79,19 | 78,35 | 78,78 | -0,08% | 259.056,00 |
| 14.02.2025 | 78,48 | 78,89 | 78,45 | 78,84 | 0,45% | 219.186,00 |
| 13.02.2025 | 77,53 | 78,50 | 77,41 | 78,49 | 1,43% | 234.570,00 |
| 12.02.2025 | 76,61 | 77,48 | 76,40 | 77,38 | 0,04% | 299.092,00 |
| 11.02.2025 | 77,02 | 77,65 | 77,01 | 77,35 | -0,34% | 136.483,00 |
| 10.02.2025 | 77,31 | 77,80 | 77,31 | 77,61 | 0,92% | 188.314,00 |
| 07.02.2025 | 77,77 | 78,19 | 76,67 | 76,90 | -1,26% | 258.928,00 |
| 06.02.2025 | 77,74 | 77,88 | 77,33 | 77,88 | 0,54% | 235.375,00 |
| 05.02.2025 | 76,93 | 77,50 | 76,71 | 77,46 | 0,08% | 211.846,00 |
| 04.02.2025 | 76,42 | 77,40 | 76,42 | 77,40 | 1,48% | 219.062,00 |
| 03.02.2025 | 75,22 | 76,74 | 75,03 | 76,27 | -1,19% | 498.732,00 |
| 31.01.2025 | 78,15 | 78,56 | 77,01 | 77,19 | -0,43% | 271.404,00 |
| 30.01.2025 | 77,53 | 77,83 | 76,70 | 77,52 | 0,35% | 254.068,00 |
| 29.01.2025 | 77,55 | 77,70 | 76,68 | 77,25 | -0,60% | 279.333,00 |
| 28.01.2025 | 76,39 | 77,79 | 75,97 | 77,72 | 2,08% | 325.896,00 |
| 27.01.2025 | 75,64 | 76,82 | 75,50 | 76,14 | -3,09% | 550.363,00 |
| 24.01.2025 | 79,01 | 79,20 | 78,29 | 78,57 | -0,53% | 205.865,00 |
| 23.01.2025 | 78,47 | 78,99 | 78,29 | 78,99 | 0,24% | 200.588,00 |
| 22.01.2025 | 78,38 | 79,03 | 78,28 | 78,80 | 1,18% | 363.839,00 |
| 21.01.2025 | 77,79 | 77,92 | 76,95 | 77,88 | 0,62% | 397.439,00 |
| 17.01.2025 | 77,28 | 77,58 | 76,95 | 77,40 | 1,65% | 283.000,00 |
| 16.01.2025 | 77,21 | 77,21 | 76,13 | 76,14 | -0,87% | 295.279,00 |
| 15.01.2025 | 76,38 | 76,94 | 76,00 | 76,81 | 2,37% | 242.507,00 |
| 14.01.2025 | 75,74 | 75,92 | 74,50 | 75,03 | -0,25% | 326.094,00 |
| 13.01.2025 | 74,56 | 75,22 | 74,13 | 75,22 | -0,33% | 361.693,00 |
| 10.01.2025 | 76,10 | 76,10 | 74,85 | 75,47 | -1,60% | 378.959,00 |
| 08.01.2025 | 76,69 | 76,92 | 76,01 | 76,70 | 0,04% | 275.772,00 |
| 07.01.2025 | 78,51 | 78,55 | 76,42 | 76,67 | -2,13% | 312.184,00 |
| 06.01.2025 | 78,04 | 78,85 | 77,83 | 78,34 | 1,46% | 531.016,00 |
| 03.01.2025 | 76,38 | 77,26 | 76,25 | 77,21 | 1,67% | 288.158,00 |
| 02.01.2025 | 76,70 | 76,87 | 75,21 | 75,94 | -0,16% | 382.207,00 |
| 31.12.2024 | 77,02 | 77,02 | 75,92 | 76,06 | -0,85% | 392.442,00 |
| 30.12.2024 | 76,75 | 77,24 | 76,02 | 76,71 | -1,27% | 407.708,00 |
| 27.12.2024 | 78,40 | 78,40 | 76,97 | 77,70 | -1,45% | 321.975,00 |
| 26.12.2024 | 78,53 | 78,99 | 78,25 | 78,84 | 0,00% | 228.740,00 |
| 24.12.2024 | 78,14 | 78,84 | 77,91 | 78,84 | 1,31% | 456.634,00 |
| 23.12.2024 | 77,45 | 77,86 | 76,75 | 77,82 | 0,79% | 309.193,00 |
| 20.12.2024 | 75,71 | 77,78 | 75,40 | 77,21 | 0,86% | 397.723,00 |
| 19.12.2024 | 77,34 | 77,44 | 76,38 | 76,55 | 0,09% | 523.496,00 |
| 18.12.2024 | 79,38 | 79,62 | 76,26 | 76,48 | -3,60% | 452.189,00 |
| 17.12.2024 | 79,48 | 79,49 | 78,90 | 79,34 | -0,34% | 226.305,00 |
| 16.12.2024 | 78,88 | 79,75 | 78,86 | 79,61 | 1,17% | 292.054,00 |
| 13.12.2024 | 78,90 | 79,16 | 78,17 | 78,69 | 0,18% | 193.237,00 |
| 12.12.2024 | 78,93 | 78,97 | 78,50 | 78,55 | -0,63% | 189.003,00 |
| 11.12.2024 | 78,27 | 79,11 | 78,21 | 79,05 | 1,83% | 277.038,00 |
| 10.12.2024 | 77,97 | 78,43 | 77,41 | 77,63 | -0,35% | 302.607,00 |
| 09.12.2024 | 78,26 | 78,37 | 77,70 | 77,90 | -0,55% | 238.688,00 |
| 06.12.2024 | 77,97 | 78,38 | 77,84 | 78,33 | 0,78% | 235.148,00 |
| 05.12.2024 | 77,90 | 78,05 | 77,68 | 77,72 | -0,15% | 212.760,00 |
| 04.12.2024 | 77,15 | 77,88 | 77,15 | 77,84 | 1,28% | 289.251,00 |
| 03.12.2024 | 76,47 | 76,86 | 76,34 | 76,86 | 0,51% | 210.947,00 |
| 02.12.2024 | 76,01 | 76,67 | 75,97 | 76,47 | 0,86% | 268.044,00 |
| 29.11.2024 | 75,19 | 75,88 | 75,13 | 75,82 | 0,78% | 101.632,00 |
| 27.11.2024 | 75,50 | 75,50 | 74,65 | 75,23 | -0,53% | 163.303,00 |