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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 83,73 | 83,79 | 82,30 | 82,49 | -2,10% | 595.263,00 |
| 26.03.2026 | 85,47 | 85,85 | 84,21 | 84,26 | -2,38% | 458.457,00 |
| 25.03.2026 | 86,57 | 86,89 | 86,01 | 86,31 | 0,83% | 416.385,00 |
| 24.03.2026 | 85,98 | 86,23 | 85,45 | 85,60 | -0,94% | 269.157,00 |
| 23.03.2026 | 86,52 | 87,35 | 86,05 | 86,41 | 1,47% | 448.025,00 |
| 20.03.2026 | 86,79 | 86,79 | 84,68 | 85,16 | -2,11% | 468.011,00 |
| 19.03.2026 | 86,46 | 87,42 | 86,09 | 87,00 | -0,46% | 371.092,00 |
| 18.03.2026 | 88,28 | 88,51 | 87,21 | 87,40 | -1,25% | 179.293,00 |
| 17.03.2026 | 88,36 | 88,91 | 88,25 | 88,51 | 0,48% | 161.205,00 |
| 16.03.2026 | 87,90 | 88,70 | 87,86 | 88,09 | 1,16% | 328.872,00 |
| 13.03.2026 | 88,25 | 88,64 | 86,91 | 87,08 | -0,88% | 468.283,00 |
| 12.03.2026 | 88,72 | 88,80 | 87,78 | 87,86 | -1,78% | 314.749,00 |
| 11.03.2026 | 89,69 | 90,10 | 88,95 | 89,45 | 0,07% | 223.879,00 |
| 10.03.2026 | 89,41 | 90,21 | 89,02 | 89,39 | 0,03% | 438.151,00 |
| 09.03.2026 | 87,12 | 89,51 | 86,86 | 89,36 | 1,35% | 497.007,00 |
| 06.03.2026 | 88,14 | 89,00 | 87,91 | 88,17 | -1,52% | 422.408,00 |
| 05.03.2026 | 89,37 | 90,03 | 88,52 | 89,53 | -0,26% | 221.778,00 |
| 04.03.2026 | 89,01 | 90,10 | 88,91 | 89,76 | 1,24% | 210.748,00 |
| 03.03.2026 | 87,82 | 88,93 | 87,12 | 88,66 | -0,97% | 374.719,00 |
| 02.03.2026 | 87,90 | 89,78 | 87,80 | 89,53 | 0,35% | 643.295,00 |
| 27.02.2026 | 89,12 | 89,55 | 88,75 | 89,22 | -0,93% | 336.925,00 |
| 26.02.2026 | 91,13 | 91,13 | 89,24 | 90,06 | -1,21% | 294.655,00 |
| 25.02.2026 | 90,28 | 91,19 | 90,28 | 91,16 | 1,29% | 230.798,00 |
| 24.02.2026 | 89,11 | 90,12 | 88,71 | 90,00 | 0,93% | 943.792,00 |
| 23.02.2026 | 89,77 | 90,11 | 88,75 | 89,17 | -1,00% | 284.911,00 |
| 20.02.2026 | 88,89 | 90,35 | 88,75 | 90,07 | 0,78% | 253.023,00 |
| 19.02.2026 | 89,11 | 89,71 | 88,85 | 89,37 | -0,19% | 180.241,00 |
| 18.02.2026 | 89,08 | 90,11 | 89,00 | 89,54 | 0,79% | 248.382,00 |
| 17.02.2026 | 88,22 | 89,30 | 87,57 | 88,84 | 0,09% | 262.055,00 |
| 13.02.2026 | 88,92 | 89,51 | 88,14 | 88,75 | -0,25% | 186.685,00 |
| 12.02.2026 | 91,36 | 91,36 | 88,76 | 88,98 | -2,03% | 413.976,00 |
| 11.02.2026 | 91,72 | 91,75 | 90,18 | 90,82 | -0,06% | 355.237,00 |
| 10.02.2026 | 91,70 | 91,75 | 90,87 | 90,87 | -0,56% | 317.588,00 |
| 09.02.2026 | 90,41 | 91,72 | 90,11 | 91,38 | 0,93% | 259.949,00 |
| 06.02.2026 | 89,03 | 90,83 | 88,99 | 90,54 | 2,10% | 397.553,00 |
| 05.02.2026 | 89,20 | 89,84 | 88,36 | 88,68 | -1,62% | 472.245,00 |
| 04.02.2026 | 91,46 | 91,58 | 89,27 | 90,14 | -1,42% | 468.297,00 |
| 03.02.2026 | 93,12 | 93,19 | 90,60 | 91,44 | -1,47% | 360.326,00 |
| 02.02.2026 | 91,81 | 93,18 | 91,81 | 92,80 | 0,51% | 342.892,00 |
| 30.01.2026 | 92,57 | 93,25 | 91,88 | 92,33 | -0,84% | 397.083,00 |
| 29.01.2026 | 93,71 | 93,71 | 91,40 | 93,11 | -0,77% | 385.169,00 |
| 28.01.2026 | 94,10 | 94,35 | 93,56 | 93,83 | 0,17% | 191.265,00 |
| 27.01.2026 | 93,17 | 93,85 | 93,17 | 93,67 | 0,89% | 216.880,00 |
| 26.01.2026 | 92,49 | 93,19 | 92,40 | 92,84 | 0,43% | 228.266,00 |
| 23.01.2026 | 92,15 | 92,88 | 92,00 | 92,44 | 0,31% | 302.984,00 |
| 22.01.2026 | 92,20 | 92,46 | 91,75 | 92,15 | 0,90% | 267.594,00 |
| 21.01.2026 | 90,63 | 91,96 | 90,18 | 91,33 | 1,17% | 579.844,00 |
| 20.01.2026 | 90,87 | 91,43 | 90,18 | 90,27 | -2,37% | 489.833,00 |
| 16.01.2026 | 92,96 | 93,08 | 92,24 | 92,46 | -0,09% | 163.645,00 |
| 15.01.2026 | 93,19 | 93,30 | 92,46 | 92,54 | 0,21% | 554.946,00 |
| 14.01.2026 | 92,78 | 92,78 | 91,66 | 92,35 | -0,88% | 301.910,00 |
| 13.01.2026 | 93,46 | 93,62 | 92,85 | 93,17 | -0,15% | 209.502,00 |
| 12.01.2026 | 92,48 | 93,59 | 92,45 | 93,31 | 0,23% | 223.126,00 |
| 09.01.2026 | 92,48 | 93,29 | 92,17 | 93,10 | 0,81% | 218.316,00 |
| 08.01.2026 | 92,64 | 92,64 | 91,86 | 92,35 | -0,39% | 285.819,00 |
| 07.01.2026 | 92,60 | 93,25 | 92,50 | 92,71 | 0,13% | 215.015,00 |
| 06.01.2026 | 92,19 | 92,63 | 91,97 | 92,59 | 0,69% | 233.365,00 |
| 05.01.2026 | 91,97 | 92,31 | 91,69 | 91,96 | 0,66% | 377.442,00 |
| 02.01.2026 | 92,10 | 92,75 | 90,87 | 91,36 | -0,04% | 379.257,00 |
| 31.12.2025 | 92,16 | 92,20 | 91,35 | 91,40 | -0,76% | 167.264,00 |
| 30.12.2025 | 92,18 | 92,44 | 92,02 | 92,10 | -0,18% | 165.124,00 |
| 29.12.2025 | 92,12 | 92,54 | 92,00 | 92,27 | -0,57% | 411.604,00 |
| 26.12.2025 | 92,89 | 93,03 | 92,67 | 92,80 | -0,09% | 139.365,00 |
| 24.12.2025 | 92,62 | 92,94 | 92,55 | 92,88 | 0,23% | 166.841,00 |
| 23.12.2025 | 91,92 | 92,68 | 91,92 | 92,67 | 0,58% | 242.329,00 |
| 22.12.2025 | 92,50 | 92,50 | 91,89 | 92,14 | 0,49% | 350.186,00 |
| 19.12.2025 | 90,80 | 91,69 | 90,80 | 91,69 | 1,18% | 211.814,00 |
| 18.12.2025 | 90,62 | 91,21 | 90,21 | 90,62 | 1,36% | 343.052,00 |
| 17.12.2025 | 91,18 | 91,20 | 89,37 | 89,41 | -1,82% | 211.170,00 |
| 16.12.2025 | 90,44 | 91,19 | 90,16 | 91,07 | 0,24% | 169.822,00 |
| 15.12.2025 | 91,90 | 92,01 | 90,68 | 90,85 | -0,56% | 212.558,00 |
| 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 |