NY-Nasdaq Composite | Historie | Het Financieele Dagblad

NY-Nasdaq Composite

Koers Onderliggende waarden

NY-Nasdaq Composite 21108,317 +50,36 +0,24% (23:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
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
08-07-2025	--	20.466,926	20.480,892	20.377,355	20.418,464
07-07-2025	--	--	20.511,819	20.323,016	20.412,515
03-07-2025	--	20.497,663	20.624,51	20.480,223	20.601,101
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