NY-Nasdaq Composite | Historie | Het Financieele Dagblad

NY-Nasdaq Composite

Koers Onderliggende waarden

NY-Nasdaq Composite 23024,626 -18,75 -0,08% (23:16)

Koers | Historie

Van

tot

Tonen | Exporteren

Datum	Volume	Open	Hoog	Laag	Slot
09-10-2025	--	23.045,329	23.062,622	22.899,164	23.024,626
08-10-2025	--	22.852,324	23.045,136	22.845,419	23.043,378
07-10-2025	--	22.972,369	23.006,07	22.718,763	22.788,363
06-10-2025	--	22.894,352	22.991,716	22.827,563	22.941,667
03-10-2025	--	--	22.925,428	22.695,816	22.780,506
02-10-2025	--	22.885,905	22.900,602	22.729,753	22.844,051
01-10-2025	--	22.530,946	22.782,58	22.516,737	22.755,157
30-09-2025	--	22.580,359	22.671,39	22.493,963	22.660,009
29-09-2025	--	22.605,299	22.704,902	22.536,055	22.591,154
26-09-2025	--	22.403,273	22.488,181	22.285,439	22.484,068
25-09-2025	--	22.318,766	22.456,778	22.185,866	22.384,698
24-09-2025	--	--	22.657,45	22.396,998	22.497,855
23-09-2025	--	22.782,718	22.785,127	22.539,043	22.573,473
22-09-2025	--	22.606,592	22.801,896	22.590,857	22.788,976
19-09-2025	--	22.554,315	22.645,112	22.497,708	22.631,476
18-09-2025	--	22.439,111	22.540,93	22.358,485	22.470,725
17-09-2025	--	22.333,016	22.339,542	22.058,917	22.261,326
16-09-2025	--	22.397,498	22.397,498	22.308,78	22.333,959
15-09-2025	--	--	22.352,249	22.233,003	22.348,749
12-09-2025	--	22.078,629	22.182,342	22.031,616	22.141,103
11-09-2025	--	21.977,515	22.059,706	21.908,807	22.043,075
10-09-2025	--	21.980,601	22.000,969	21.810,842	21.886,06
09-09-2025	--	21.858,169	21.891,421	21.731,476	21.879,489
08-09-2025	--	--	21.885,621	21.776,244	21.798,699
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