NY-Nasdaq Composite | Historie | Het Financieele Dagblad

NY-Nasdaq Composite

Koers Onderliggende waarden

NY-Nasdaq Composite 19524,005 -438,36 -2,20% (23:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
21-02-2025	--	20.006,693	20.016,662	19.510,909	19.524,005
20-02-2025	--	20.029,185	20.041,152	19.795,019	19.962,362
19-02-2025	--	19.994,502	20.099,391	19.928,894	20.056,253
18-02-2025	--	20.090,554	20.110,115	19.909,738	20.041,261
14-02-2025	--	19.956,821	20.045,763	19.932,149	20.026,773
13-02-2025	--	19.696,918	19.952,173	19.675,872	19.945,644
12-02-2025	--	19.436,511	19.682,511	19.415,484	19.649,951
11-02-2025	--	19.602,112	19.731,933	19.579,767	19.643,856
10-02-2025	--	19.668,178	19.772,039	19.650,788	19.714,27
07-02-2025	--	19.774,867	19.862,545	19.489,358	19.523,402
06-02-2025	--	19.725,827	19.793,359	19.654,106	19.791,991
05-02-2025	--	19.533,053	19.696,936	19.498,897	19.692,33
04-02-2025	--	19.422,171	19.666,443	19.408,179	19.654,015
03-02-2025	--	19.215,375	19.502,128	19.141,146	19.391,955
31-01-2025	--	19.832,333	19.969,168	19.575,206	19.627,441
30-01-2025	--	19.697,525	19.785,787	19.483,834	19.681,749
29-01-2025	--	19.695,68	19.699,824	19.479,51	19.632,323
28-01-2025	--	19.418,219	19.759,432	19.294,618	19.733,586
27-01-2025	--	19.234,042	19.514,354	19.204,953	19.341,834
24-01-2025	--	20.087,105	20.118,607	19.897,134	19.954,301
23-01-2025	--	19.906,988	20.053,678	19.892,553	20.053,678
22-01-2025	--	19.903,046	20.068,518	19.903,046	20.009,34
21-01-2025	--	19.734,391	19.789,625	19.551,166	19.756,779
17-01-2025	--	19.655,546	19.709,642	19.543,32	19.630,199
16-01-2025	--	19.573,867	19.579,849	19.335,681	19.338,29
15-01-2025	--	19.350,313	19.548,90	19.299,319	19.511,234
14-01-2025	--	19.207,748	19.273,137	18.926,601	19.044,393
13-01-2025	--	18.903,664	19.099,968	18.831,907	19.088,102
10-01-2025	--	19.312,261	19.315,114	19.018,747	19.161,628
08-01-2025	--	19.469,365	19.544,505	19.308,543	19.478,878
07-01-2025	--	19.938,077	19.940,213	19.421,022	19.489,68
06-01-2025	--	19.851,99	20.007,947	19.784,995	19.864,981
03-01-2025	--	19.395,511	19.638,664	19.379,574	19.621,677
02-01-2025	--	19.403,90	19.517,868	19.117,587	19.280,793
31-12-2024	--	19.551,358	19.563,719	19.283,407	19.310,792
30-12-2024	--	19.460,413	19.622,932	19.342,505	19.486,785
27-12-2024	--	19.896,767	19.904,77	19.553,397	19.722,031
26-12-2024	--	19.979,251	20.070,084	19.888,112	20.020,357
24-12-2024	--	19.818,476	20.031,126	19.813,764	20.031,126
23-12-2024	--	19.641,05	19.772,095	19.504,678	19.764,885