NY-Nasdaq Composite | Historie | Het Financieele Dagblad

NY-Nasdaq Composite

Koers Onderliggende waarden

NY-Nasdaq Composite 17299,287 -23,70 -0,14% (23:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
31-03-2025	--	17.045,443	17.334,983	16.854,371	17.299,287
28-03-2025	--	17.722,087	17.763,276	17.283,064	17.322,991
27-03-2025	--	17.811,239	17.988,016	17.743,802	17.804,033
26-03-2025	--	18.217,33	18.236,553	17.837,262	17.899,015
25-03-2025	--	18.207,966	18.281,135	18.170,416	18.271,855
24-03-2025	--	18.046,185	18.210,046	18.030,683	18.188,593
21-03-2025	--	17.519,838	17.798,057	17.474,809	17.784,051
20-03-2025	--	17.586,061	17.903,20	17.576,824	17.691,626
19-03-2025	--	17.590,115	17.917,544	17.533,935	17.750,79
18-03-2025	--	17.662,569	17.682,919	17.431,669	17.504,117
17-03-2025	--	17.722,545	17.925,939	17.645,874	17.808,664
14-03-2025	--	17.523,30	17.773,483	17.491,077	17.754,086
13-03-2025	--	17.598,565	17.621,91	17.239,44	17.303,014
12-03-2025	--	17.711,41	17.800,098	17.436,266	17.648,45
11-03-2025	--	17.443,093	17.687,396	17.238,237	17.436,095
10-03-2025	--	17.840,321	17.868,075	17.291,821	17.468,321
07-03-2025	--	18.029,848	18.243,576	17.768,593	18.196,221
06-03-2025	--	18.204,528	18.439,241	17.980,392	18.069,255
05-03-2025	--	18.312,965	18.604,468	18.144,726	18.552,734
04-03-2025	--	18.176,434	18.589,491	17.956,603	18.285,163
03-03-2025	--	18.923,358	18.992,303	18.216,629	18.350,191
28-02-2025	--	18.477,171	18.861,326	18.372,986	18.847,279
27-02-2025	--	19.212,363	19.242,688	18.535,225	18.544,419
26-02-2025	--	19.109,324	19.286,016	18.966,455	19.075,263
25-02-2025	--	19.242,608	19.256,346	18.871,52	19.026,386
24-02-2025	--	19.590,846	19.644,23	19.275,455	19.286,925
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