NY-Nasdaq Composite | Historie | Het Financieele Dagblad

NY-Nasdaq Composite

Koers Onderliggende waarden

NY-Nasdaq Composite 20393,130 +190,24 +0,94% (23:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
02-07-2025	--	20.184,374	20.397,217	20.181,737	20.393,13
01-07-2025	--	20.290,611	20.339,046	20.105,415	20.202,889
30-06-2025	--	20.360,152	20.418,309	20.266,36	20.369,733
27-06-2025	--	20.217,264	20.311,505	20.095,049	20.273,459
26-06-2025	--	20.062,187	20.187,15	19.982,479	20.167,913
25-06-2025	--	20.013,947	20.052,781	19.918,076	19.973,552
24-06-2025	--	19.809,615	19.946,72	19.795,288	19.912,533
23-06-2025	--	19.427,007	19.643,697	19.334,983	19.630,975
20-06-2025	--	19.639,408	19.696,113	19.380,578	19.447,41
18-06-2025	--	19.526,917	19.660,766	19.489,564	19.546,273
17-06-2025	--	19.627,082	19.666,562	19.485,444	19.521,091
16-06-2025	--	19.550,749	19.733,306	19.550,749	19.701,213
13-06-2025	--	19.450,925	19.591,873	19.367,416	19.406,826
12-06-2025	--	--	19.690,607	19.553,56	19.662,485
11-06-2025	--	19.779,355	19.800,459	19.551,345	19.615,876
10-06-2025	--	19.620,108	19.730,377	19.539,088	19.714,989
09-06-2025	--	19.573,138	19.637,557	19.531,102	19.591,237
06-06-2025	--	19.526,994	19.593,182	19.464,837	19.529,953
05-06-2025	--	19.518,197	19.610,511	19.226,215	19.298,448
04-06-2025	--	19.434,94	19.493,451	19.359,089	19.460,489
03-06-2025	--	19.288,659	19.459,283	19.224,703	19.398,958
02-06-2025	--	19.063,06	19.252,714	18.985,303	19.242,613
30-05-2025	--	19.131,219	19.157,782	18.847,744	19.113,767
29-05-2025	--	19.389,392	19.389,392	19.091,542	19.175,872
28-05-2025	--	19.232,619	19.276,829	19.084,382	19.100,938
27-05-2025	--	19.014,436	19.210,945	18.961,688	19.199,163
23-05-2025	--	18.622,38	18.841,52	18.599,687	18.737,207
22-05-2025	--	18.888,048	19.061,113	18.840,341	18.925,735
21-05-2025	--	19.002,942	19.241,414	18.799,204	18.872,643
20-05-2025	--	19.132,057	19.186,685	19.015,625	19.142,714
19-05-2025	--	18.937,417	19.227,221	18.937,417	19.215,463
16-05-2025	--	19.151,541	19.213,42	19.038,476	19.211,102
15-05-2025	--	19.031,243	19.207,224	18.967,779	19.112,319
14-05-2025	--	19.074,722	19.174,55	19.023,608	19.146,809
13-05-2025	--	18.761,234	19.065,956	18.745,503	19.010,085
12-05-2025	--	18.674,555	18.710,218	18.472,709	18.708,344
09-05-2025	--	18.022,549	18.068,899	17.853,836	17.928,916
08-05-2025	--	17.920,154	18.096,001	17.776,004	17.928,139
07-05-2025	--	17.706,827	17.820,295	17.503,014	17.738,162
06-05-2025	--	17.623,209	17.830,352	17.592,88	17.689,659
05-05-2025	--	17.817,014	17.965,64	17.792,084	17.844,241