Nasdaq Inc
WKN: 813516 / ISIN: US6311031081Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 07.12.17 | 26,13 | 26,18 | 25,59 | 25,93 | 3311660 |
| 06.12.17 | 26,25 | 26,39 | 26,04 | 26,11 | 2058104 |
| 05.12.17 | 26,30 | 26,38 | 26,07 | 26,17 | 2525951 |
| 04.12.17 | 26,67 | 26,67 | 26,23 | 26,31 | 3439685 |
| 01.12.17 | 26,49 | 26,57 | 26,25 | 26,42 | 2186453 |
| 30.11.17 | 26,33 | 26,62 | 26,23 | 26,39 | 3278798 |
| 29.11.17 | 26,18 | 26,56 | 26,10 | 26,19 | 4042499 |
| 28.11.17 | 25,82 | 26,14 | 25,70 | 26,11 | 2938529 |
| 27.11.17 | 25,83 | 25,91 | 25,69 | 25,74 | 1216862 |
| 24.11.17 | 25,77 | 25,81 | 25,69 | 25,75 | 676442 |
| 22.11.17 | 25,79 | 25,79 | 25,66 | 25,72 | 2214902 |
| 21.11.17 | 25,71 | 25,79 | 25,64 | 25,75 | 2245064 |
| 20.11.17 | 25,32 | 25,72 | 25,32 | 25,63 | 2680388 |
| 17.11.17 | 25,33 | 25,39 | 25,25 | 25,32 | 3133220 |
| 16.11.17 | 25,33 | 25,41 | 25,26 | 25,32 | 2652491 |
| 15.11.17 | 25,31 | 25,48 | 25,22 | 25,31 | 3876830 |
| 14.11.17 | 25,10 | 25,34 | 25,01 | 25,32 | 3221426 |
| 13.11.17 | 24,55 | 25,30 | 24,44 | 25,14 | 4048619 |
| 10.11.17 | 24,48 | 24,59 | 24,32 | 24,52 | 3588131 |
| 09.11.17 | 24,19 | 24,60 | 24,05 | 24,58 | 3004196 |
| 08.11.17 | 24,04 | 24,30 | 23,98 | 24,25 | 1900739 |
| 07.11.17 | 23,93 | 24,26 | 23,88 | 24,01 | 3432386 |
| 06.11.17 | 24,07 | 24,15 | 23,94 | 23,99 | 1816667 |
| 03.11.17 | 24,36 | 24,38 | 24,11 | 24,13 | 2053973 |
| 02.11.17 | 24,11 | 24,48 | 24,02 | 24,39 | 3020846 |
