NY-Nasdaq Composite | Historie | Het Financieele Dagblad

NY-Nasdaq Composite

Koers Onderliggende waarden

NY-Nasdaq Composite 21700,388 -7,31 -0,03% (23:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
05-09-2025	--	21.860,441	21.878,813	21.534,725	21.700,388
04-09-2025	--	21.539,91	21.711,958	21.469,404	21.707,694
03-09-2025	--	21.461,627	21.553,984	21.370,98	21.497,727
02-09-2025	--	21.086,575	21.293,688	21.033,046	21.279,63
29-08-2025	--	--	21.631,15	21.397,981	21.455,552
28-08-2025	--	21.619,273	21.742,457	21.534,942	21.705,158
27-08-2025	--	21.526,334	21.616,174	21.476,299	21.590,14
26-08-2025	--	21.443,631	21.550,925	21.389,103	21.544,27
25-08-2025	--	21.466,466	21.572,179	21.400,085	21.449,292
22-08-2025	--	21.139,826	21.545,425	21.092,355	21.496,535
21-08-2025	--	21.112,523	21.198,758	21.013,532	21.100,312
20-08-2025	--	21.269,667	21.269,667	20.905,991	21.172,857
19-08-2025	--	21.607,452	21.610,241	21.277,711	21.314,952
18-08-2025	--	21.616,82	21.651,499	21.559,33	21.629,774
15-08-2025	--	21.709,336	21.716,176	21.567,463	21.622,977
14-08-2025	--	21.649,211	21.766,291	21.627,13	21.710,67
13-08-2025	--	21.764,548	21.803,748	21.645,142	21.713,14
12-08-2025	--	21.507,441	21.689,677	21.386,254	21.681,904
11-08-2025	--	21.459,654	21.549,732	21.346,62	21.385,404
08-08-2025	--	21.316,366	21.464,526	21.284,974	21.450,022
07-08-2025	--	21.325,01	21.408,152	21.090,049	21.242,697
06-08-2025	--	21.092,097	21.183,876	20.937,487	21.169,424
05-08-2025	--	21.092,097	21.138,716	20.893,29	20.916,55
04-08-2025	--	--	21.055,238	20.833,858	21.053,582
01-08-2025	--	20.831,606	20.865,625	20.560,171	20.650,132
31-07-2025	--	21.457,48	21.457,48	21.078,673	21.122,448
30-07-2025	--	21.140,397	21.230,88	21.016,922	21.129,674
29-07-2025	--	21.286,725	21.303,956	21.081,685	21.098,291
28-07-2025	--	21.176,401	21.202,18	21.122,117	21.178,584
25-07-2025	--	21.059,941	21.159,804	21.036,854	21.108,317
24-07-2025	--	21.083,818	21.113,101	21.001,681	21.057,959
23-07-2025	--	20.966,467	21.023,852	20.870,668	21.020,017
22-07-2025	--	20.982,205	20.985,341	20.750,896	20.892,685
21-07-2025	--	20.960,33	21.077,367	20.957,442	20.974,175
18-07-2025	--	20.959,569	20.980,558	20.846,116	20.895,655
17-07-2025	--	20.760,321	20.911,826	20.735,547	20.885,649
16-07-2025	--	20.717,809	20.751,046	20.507,064	20.730,491
15-07-2025	--	--	20.836,038	20.670,578	20.677,80
14-07-2025	--	--	20.672,34	20.492,629	20.640,327
11-07-2025	--	20.562,884	20.647,975	20.509,752	20.585,527
10-07-2025	--	20.636,477	20.655,39	20.495,141	20.630,665
09-07-2025	--	20.522,087	20.645,409	20.486,385	20.611,338