NY-Nasdaq Composite | Historie | Het Financieele Dagblad

NY-Nasdaq Composite

Koers Onderliggende waarden

NY-Nasdaq Composite 19003,651 +31,23 +0,16% (23:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
22-11-2024	--	18.966,32	19.025,774	18.899,482	19.003,651
21-11-2024	--	19.072,78	19.110,89	18.714,058	18.972,42
20-11-2024	--	18.971,311	18.974,908	18.724,386	18.966,143
19-11-2024	--	18.699,705	18.992,082	18.689,833	18.987,468
18-11-2024	--	18.717,933	18.865,278	18.672,303	18.791,806
15-11-2024	--	18.929,916	18.936,751	18.598,874	18.680,121
14-11-2024	--	19.256,09	19.275,804	19.073,392	19.107,651
13-11-2024	--	19.286,456	19.358,482	19.191,127	19.230,725
12-11-2024	--	19.289,814	19.343,046	19.168,524	19.281,401
11-11-2024	--	19.355,338	19.366,069	19.193,287	19.298,763
08-11-2024	--	19.255,14	19.318,557	19.224,434	19.286,777
07-11-2024	--	19.084,428	19.301,701	19.084,428	19.269,459
06-11-2024	--	18.772,761	19.000,50	18.730,207	18.983,465
05-11-2024	--	18.250,707	18.449,675	18.250,707	18.439,171
04-11-2024	--	18.220,426	18.308,30	18.112,83	18.179,984
01-11-2024	--	18.189,667	18.363,943	18.181,531	18.239,917
31-10-2024	--	18.427,31	18.427,31	18.083,952	18.095,151
30-10-2024	--	18.731,694	18.785,495	18.598,236	18.607,931
29-10-2024	--	18.576,088	18.753,193	18.509,594	18.712,748
28-10-2024	--	18.648,252	18.671,009	18.563,024	18.567,189
25-10-2024	--	18.512,577	18.690,008	18.487,063	18.518,606
24-10-2024	--	18.384,155	18.435,369	18.305,418	18.415,486
23-10-2024	--	18.502,06	18.509,188	18.146,609	18.276,654
22-10-2024	--	18.451,861	18.620,71	18.413,473	18.573,129
21-10-2024	--	18.456,481	18.543,578	18.377,625	18.540,005
18-10-2024	--	18.466,005	18.524,334	18.452,577	18.489,553
17-10-2024	--	18.537,212	18.541,459	18.368,794	18.373,609
16-10-2024	--	18.333,293	18.383,107	18.214,956	18.367,079
15-10-2024	--	18.515,973	18.564,246	18.252,522	18.315,587
14-10-2024	--	18.426,658	18.547,915	18.423,599	18.502,685
11-10-2024	--	18.217,734	18.375,534	18.208,441	18.342,937
10-10-2024	--	18.200,618	18.333,387	18.154,18	18.282,049
09-10-2024	--	18.179,22	18.302,053	18.133,019	18.291,617
08-10-2024	--	18.017,929	18.203,045	17.989,697	18.182,916
07-10-2024	--	18.080,115	18.096,331	17.900,035	17.923,904
04-10-2024	--	18.130,421	18.145,276	17.952,301	18.137,849
03-10-2024	--	17.859,486	18.011,252	17.826,416	17.918,476
02-10-2024	--	17.867,124	17.978,575	17.767,791	17.925,123
01-10-2024	--	18.154,939	18.162,721	17.779,772	17.910,359
30-09-2024	--	18.069,826	18.198,158	17.997,56	18.189,17
27-09-2024	--	18.228,778	18.238,278	18.069,177	18.119,59
26-09-2024	--	18.327,34	18.327,34	18.071,738	18.190,291
25-09-2024	--	18.050,357	18.155,035	18.040,623	18.082,205
24-09-2024	--	18.046,442	18.091,961	17.863,375	18.074,521