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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 92,50 | 92,79 | 90,91 | 91,36 | -1,62% | 263.017,00 |
| 11.12.2025 | 92,66 | 92,94 | 91,78 | 92,86 | -0,16% | 244.291,00 |
| 10.12.2025 | 92,71 | 93,38 | 92,28 | 93,01 | 0,22% | 262.968,00 |
| 09.12.2025 | 92,58 | 92,99 | 92,48 | 92,81 | 0,11% | 184.944,00 |
| 08.12.2025 | 92,95 | 93,29 | 92,38 | 92,71 | -0,10% | 163.515,00 |
| 05.12.2025 | 92,71 | 93,24 | 92,51 | 92,80 | 0,29% | 168.333,00 |
| 04.12.2025 | 92,61 | 92,61 | 91,99 | 92,53 | 0,23% | 144.176,00 |
| 03.12.2025 | 91,94 | 92,53 | 91,67 | 92,32 | 0,15% | 479.324,00 |
| 02.12.2025 | 92,00 | 92,60 | 91,71 | 92,18 | 0,62% | 404.732,00 |
| 01.12.2025 | 91,15 | 92,00 | 91,00 | 91,62 | -0,33% | 389.642,00 |
| 28.11.2025 | 91,74 | 91,95 | 91,50 | 91,92 | 0,61% | 108.021,00 |
| 26.11.2025 | 91,26 | 91,67 | 90,83 | 91,36 | 0,82% | 475.752,00 |
| 25.11.2025 | 89,83 | 90,76 | 88,90 | 90,62 | 0,66% | 436.157,00 |
| 24.11.2025 | 88,54 | 90,14 | 88,54 | 90,03 | 2,61% | 403.558,00 |
| 21.11.2025 | 87,18 | 88,74 | 86,21 | 87,74 | 0,92% | 370.132,00 |
| 20.11.2025 | 90,58 | 91,09 | 86,80 | 86,94 | -2,08% | 427.963,00 |
| 19.11.2025 | 88,36 | 89,96 | 88,06 | 88,79 | 0,65% | 293.600,00 |
| 18.11.2025 | 88,58 | 89,07 | 87,44 | 88,22 | -1,29% | 1.243.180,00 |
| 17.11.2025 | 89,88 | 90,70 | 88,75 | 89,37 | -0,76% | 331.777,00 |
| 14.11.2025 | 88,34 | 90,88 | 88,25 | 90,05 | 0,11% | 414.496,00 |
| 13.11.2025 | 91,73 | 91,73 | 89,62 | 89,95 | -2,32% | 285.700,00 |
| 12.11.2025 | 92,72 | 92,80 | 91,57 | 92,09 | -0,29% | 231.432,00 |
| 11.11.2025 | 92,18 | 92,47 | 91,71 | 92,36 | -0,29% | 203.781,00 |
| 10.11.2025 | 92,01 | 92,74 | 91,64 | 92,63 | 2,41% | 304.415,00 |
| 07.11.2025 | 90,05 | 90,49 | 88,70 | 90,45 | -0,23% | 647.545,00 |
| 06.11.2025 | 92,41 | 92,41 | 90,50 | 90,66 | -1,93% | 450.682,00 |
| 05.11.2025 | 91,82 | 92,98 | 91,63 | 92,44 | 0,52% | 240.414,00 |
| 04.11.2025 | 92,37 | 93,00 | 91,78 | 91,96 | -1,92% | 333.911,00 |
| 03.11.2025 | 94,19 | 94,32 | 93,45 | 93,76 | 0,36% | 340.698,00 |
| 31.10.2025 | 94,23 | 94,23 | 92,88 | 93,42 | 0,73% | 237.823,00 |
| 30.10.2025 | 93,74 | 93,75 | 92,66 | 92,74 | -1,49% | 304.092,00 |
| 29.10.2025 | 94,19 | 94,49 | 93,43 | 94,14 | 0,42% | 358.352,00 |
| 28.10.2025 | 93,20 | 93,98 | 93,11 | 93,75 | 0,87% | 256.227,00 |
| 27.10.2025 | 92,43 | 92,98 | 92,32 | 92,94 | 1,84% | 471.576,00 |
| 24.10.2025 | 90,79 | 91,45 | 90,79 | 91,26 | 1,23% | 243.079,00 |
| 23.10.2025 | 89,42 | 90,35 | 89,39 | 90,15 | 0,82% | 192.128,00 |
| 22.10.2025 | 90,19 | 90,35 | 88,50 | 89,42 | -0,99% | 251.495,00 |
| 21.10.2025 | 90,32 | 90,49 | 90,02 | 90,31 | -0,06% | 195.142,00 |
| 20.10.2025 | 89,51 | 90,57 | 89,51 | 90,36 | 1,27% | 224.685,00 |
| 17.10.2025 | 88,27 | 89,45 | 88,08 | 89,23 | 0,59% | 123.016,00 |
| 16.10.2025 | 89,74 | 89,95 | 88,03 | 88,70 | -0,53% | 173.243,00 |
| 15.10.2025 | 89,23 | 89,83 | 88,08 | 89,17 | 0,81% | 247.399,00 |
| 14.10.2025 | 88,06 | 89,21 | 87,33 | 88,45 | -0,92% | 217.752,00 |
| 13.10.2025 | 88,99 | 89,38 | 88,50 | 89,27 | 2,22% | 336.764,00 |
| 10.10.2025 | 90,73 | 90,92 | 87,26 | 87,33 | -3,47% | 511.738,00 |
| 09.10.2025 | 90,70 | 90,70 | 90,03 | 90,47 | -0,16% | 163.359,00 |
| 08.10.2025 | 89,87 | 90,65 | 89,70 | 90,61 | 1,16% | 149.619,00 |
| 07.10.2025 | 90,41 | 90,47 | 89,38 | 89,57 | -0,62% | 192.655,00 |
| 06.10.2025 | 90,00 | 90,38 | 89,76 | 90,13 | 0,38% | 183.786,00 |
| 02.10.2025 | 90,11 | 90,19 | 89,42 | 89,79 | 0,30% | 256.491,00 |
| 01.10.2025 | 88,72 | 89,63 | 88,55 | 89,52 | 0,44% | 187.096,00 |
| 30.09.2025 | 88,81 | 89,14 | 88,44 | 89,13 | 0,29% | 160.458,00 |
| 29.09.2025 | 89,00 | 89,30 | 88,57 | 88,87 | 0,52% | 207.388,00 |
| 26.09.2025 | 88,17 | 88,47 | 87,66 | 88,41 | 0,42% | 143.532,00 |
| 25.09.2025 | 87,64 | 88,29 | 87,23 | 88,04 | -0,50% | 246.672,00 |
| 24.09.2025 | 88,99 | 89,22 | 88,00 | 88,49 | -0,34% | 166.019,00 |
| 23.09.2025 | 89,74 | 89,75 | 88,61 | 88,79 | -0,94% | 233.521,00 |
| 22.09.2025 | 88,95 | 89,74 | 88,86 | 89,63 | 0,88% | 308.465,00 |
| 19.09.2025 | 88,79 | 89,01 | 88,50 | 88,85 | 0,36% | 226.602,00 |
| 18.09.2025 | 88,47 | 88,79 | 88,06 | 88,53 | 1,00% | 211.228,00 |
| 17.09.2025 | 87,92 | 88,02 | 86,87 | 87,65 | -0,40% | 203.416,00 |
| 16.09.2025 | 88,24 | 88,24 | 87,85 | 88,00 | 0,00% | 182.665,00 |
| 15.09.2025 | 87,51 | 88,04 | 87,50 | 88,00 | 0,87% | 194.728,00 |
| 12.09.2025 | 86,95 | 87,33 | 86,75 | 87,24 | 0,46% | 160.231,00 |
| 11.09.2025 | 86,67 | 86,90 | 86,18 | 86,84 | 0,77% | 199.714,00 |
| 10.09.2025 | 86,76 | 86,76 | 85,87 | 86,18 | 0,00% | 169.750,00 |
| 09.09.2025 | 86,02 | 86,19 | 85,58 | 86,18 | 0,34% | 176.416,00 |
| 08.09.2025 | 85,98 | 86,24 | 85,73 | 85,89 | 0,53% | 221.607,00 |
| 05.09.2025 | 86,00 | 86,18 | 84,81 | 85,44 | -0,06% | 171.847,00 |
| 04.09.2025 | 84,92 | 85,49 | 84,55 | 85,49 | 1,00% | 231.092,00 |
| 03.09.2025 | 84,48 | 84,90 | 84,14 | 84,64 | 0,98% | 188.836,00 |
| 02.09.2025 | 83,19 | 83,95 | 82,82 | 83,82 | -0,78% | 361.791,00 |
| 29.08.2025 | 85,17 | 85,19 | 84,28 | 84,48 | -1,19% | 151.150,00 |
| 28.08.2025 | 85,06 | 85,61 | 84,81 | 85,50 | 0,55% | 126.862,00 |
| 27.08.2025 | 84,80 | 85,15 | 84,55 | 85,03 | 0,19% | 105.089,00 |
| 26.08.2025 | 84,43 | 84,87 | 84,19 | 84,87 | 0,45% | 112.715,00 |
| 25.08.2025 | 84,42 | 84,95 | 84,25 | 84,49 | -0,24% | 133.065,00 |
| 22.08.2025 | 83,23 | 84,89 | 83,06 | 84,69 | 1,94% | 336.019,00 |
| 21.08.2025 | 83,05 | 83,40 | 82,63 | 83,08 | -0,35% | 138.250,00 |
| 20.08.2025 | 83,83 | 83,83 | 82,26 | 83,37 | -0,61% | 350.660,00 |
| 19.08.2025 | 85,11 | 85,19 | 83,70 | 83,88 | -1,43% | 258.744,00 |
| 18.08.2025 | 85,00 | 85,19 | 84,83 | 85,10 | -0,04% | 142.387,00 |
| 15.08.2025 | 85,54 | 85,54 | 84,84 | 85,13 | -0,32% | 175.464,00 |
| 14.08.2025 | 85,04 | 85,67 | 85,04 | 85,40 | -0,04% | 191.562,00 |
| 13.08.2025 | 85,71 | 85,81 | 85,18 | 85,43 | 0,11% | 194.744,00 |
| 12.08.2025 | 84,63 | 85,35 | 84,15 | 85,34 | 1,35% | 160.314,00 |
| 11.08.2025 | 84,54 | 84,82 | 84,03 | 84,20 | -0,27% | 197.129,00 |
| 08.08.2025 | 83,75 | 84,48 | 83,75 | 84,43 | 1,04% | 185.707,00 |
| 07.08.2025 | 83,92 | 84,19 | 82,93 | 83,56 | 0,34% | 225.634,00 |
| 06.08.2025 | 82,42 | 83,40 | 82,36 | 83,28 | 1,12% | 198.105,00 |
| 05.08.2025 | 83,05 | 83,21 | 82,23 | 82,36 | -0,48% | 223.289,00 |
| 04.08.2025 | 81,92 | 82,88 | 81,90 | 82,76 | 1,92% | 291.445,00 |
| 01.08.2025 | 81,88 | 82,07 | 80,76 | 81,20 | -2,39% | 594.768,00 |
| 31.07.2025 | 84,49 | 84,49 | 82,95 | 83,19 | -0,02% | 238.341,00 |
| 30.07.2025 | 83,25 | 83,57 | 82,70 | 83,21 | 0,24% | 217.463,00 |
| 29.07.2025 | 83,59 | 83,82 | 82,93 | 83,01 | -0,40% | 215.016,00 |
| 28.07.2025 | 83,49 | 83,49 | 83,10 | 83,34 | 0,36% | 214.718,00 |
| 25.07.2025 | 82,90 | 83,23 | 82,82 | 83,04 | 0,17% | 154.718,00 |
| 24.07.2025 | 82,90 | 83,05 | 82,64 | 82,90 | 0,30% | 127.024,00 |
| 23.07.2025 | 82,55 | 82,71 | 82,12 | 82,65 | 0,49% | 137.301,00 |