iShares NASDAQ-100® UCITS ETF (DE) (A0F5UF)

NDXEX
🏛️ Deutschland →
206.35
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 207.25 207.25 207.25 207.25 4.8K
09:10 207.20 207.20 207.20 207.20 0.0K
09:15 207.15 207.15 207.15 207.15 0.3K
09:20 207.25 207.25 207.10 207.10 0.3K
09:25 207.10 207.10 207.10 207.10 0.0K
09:30 207.05 207.05 207.05 207.05 0.0K
09:35 207.00 207.00 207.00 207.00 0.0K
09:50 207.00 207.10 207.00 207.10 0.0K
09:55 207.00 207.00 207.00 207.00 0.0K
10:00 207.00 207.00 206.95 207.00 0.1K
10:05 206.90 206.90 206.90 206.90 0.1K
10:20 207.00 207.00 207.00 207.00 0.0K
10:25 206.95 206.95 206.95 206.95 0.2K
10:35 206.90 206.90 206.90 206.90 0.0K
10:40 206.80 206.90 206.80 206.90 0.0K
10:50 206.85 206.85 206.85 206.85 0.0K
11:00 206.95 206.95 206.95 206.95 0.7K
11:10 207.00 207.00 207.00 207.00 0.0K
11:15 207.00 207.00 207.00 207.00 0.0K
11:20 206.95 206.95 206.95 206.95 0.8K
11:25 206.90 206.90 206.90 206.90 0.0K
11:40 207.00 207.00 206.90 206.95 0.3K
11:45 206.85 206.85 206.85 206.85 0.3K
11:50 206.85 206.85 206.85 206.85 0.0K
11:55 206.95 206.95 206.95 206.95 0.0K
12:00 206.95 206.95 206.95 206.95 0.1K
12:05 207.05 207.10 207.05 207.10 0.5K
12:10 207.00 207.00 206.95 206.95 0.7K
12:15 207.00 207.00 207.00 207.00 0.1K
12:20 207.00 207.00 207.00 207.00 0.0K
12:30 206.85 206.85 206.85 206.85 0.0K
13:00 206.85 206.85 206.80 206.80 0.0K
13:10 206.90 206.90 206.90 206.90 0.0K
13:15 206.70 206.70 206.70 206.70 0.1K
13:20 206.75 206.75 206.75 206.75 0.2K
13:40 206.70 206.70 206.70 206.70 0.5K
13:55 206.65 206.65 206.60 206.60 0.6K
14:00 206.65 206.65 206.60 206.65 0.2K
14:05 206.70 206.75 206.65 206.65 0.4K
14:10 206.75 206.75 206.75 206.75 0.0K
14:30 206.70 206.70 206.70 206.70 0.0K
14:35 206.50 206.60 206.50 206.60 0.4K
14:40 206.50 206.50 206.50 206.50 0.2K
14:50 206.40 206.40 206.40 206.40 0.2K
14:55 206.35 206.35 206.35 206.35 0.0K
15:10 206.55 206.55 206.55 206.55 0.1K
15:15 206.45 206.45 206.40 206.40 0.1K
15:20 206.45 206.45 206.45 206.45 0.2K
15:30 206.55 206.60 206.55 206.60 0.1K
15:35 206.60 206.70 206.60 206.70 0.0K
15:40 206.45 206.45 206.45 206.45 2.5K
15:45 206.60 206.60 206.55 206.55 1.1K
15:50 206.65 206.65 206.65 206.65 0.0K
16:00 206.05 206.05 206.00 206.00 0.6K
16:05 205.80 205.80 205.80 205.80 0.3K
16:20 205.95 205.95 205.80 205.80 0.1K
16:25 205.95 206.05 205.95 206.05 0.4K
16:35 206.10 206.10 206.10 206.10 0.0K
16:45 206.30 206.30 206.30 206.30 0.3K
17:00 206.35 206.35 206.25 206.25 0.4K
17:05 206.30 206.30 206.30 206.30 2.9K
17:15 206.45 206.45 206.45 206.45 0.6K
17:20 206.45 206.45 206.45 206.45 3.2K
17:25 206.35 206.40 206.35 206.40 3.6K
17:35 206.35 206.35 206.35 206.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 207.15 207.30 205.80 206.35 0.0M
2025-10-02 205.80 206.80 205.65 206.30 0.0M
2025-10-01 202.00 204.85 201.80 204.85 0.1M
2025-09-30 203.70 204.10 203.00 203.55 0.0M
2025-09-29 204.10 205.00 204.00 204.20 0.0M
2025-09-26 203.20 204.15 202.35 202.65 0.0M
2025-09-25 202.75 203.30 201.45 203.30 0.0M
2025-09-24 203.20 204.20 202.95 203.30 0.0M
2025-09-23 204.20 204.40 203.45 203.90 0.0M
2025-09-22 203.55 204.00 202.35 203.70 0.0M
2025-09-19 201.90 203.15 201.70 202.80 0.0M
2025-09-18 200.90 202.70 200.35 202.60 0.0M
2025-09-17 199.32 199.56 198.20 198.38 0.0M
2025-09-16 200.75 201.05 199.14 199.20 0.0M
2025-09-15 200.10 200.55 199.24 200.35 0.0M
2025-09-12 198.70 199.74 198.62 199.74 0.0M
2025-09-11 198.76 199.32 198.00 198.94 0.0M
2025-09-10 198.82 199.18 198.12 198.26 0.0M
2025-09-09 196.80 197.42 196.44 196.84 0.0M
2025-09-08 196.68 197.50 196.42 197.34 0.0M
2025-09-05 197.66 197.92 194.44 195.40 0.0M
2025-09-04 195.56 196.46 195.22 196.20 0.0M
2025-09-03 194.80 195.64 194.56 194.62 0.0M
2025-09-02 194.32 194.64 192.02 192.02 0.0M
2025-09-01 194.22 194.88 194.04 194.88 0.1M
2025-08-29 197.26 197.32 194.16 194.48 0.0M
2025-08-28 196.82 197.48 195.98 197.06 0.0M
2025-08-27 196.98 197.66 196.56 197.16 0.0M
2025-08-26 195.64 195.82 194.96 195.52 0.0M
2025-08-25 194.68 195.76 194.30 195.76 0.0M
2025-08-22 193.56 195.80 193.56 195.48 0.0M
2025-08-21 194.58 194.70 193.16 194.30 0.0M
2025-08-20 194.78 195.08 191.32 193.10 0.0M
2025-08-19 197.20 197.52 195.32 195.80 0.0M
2025-08-18 197.26 197.58 196.86 196.96 0.0M
2025-08-15 198.74 198.74 196.74 196.84 0.0M
2025-08-14 198.18 199.28 197.40 198.66 0.0M
2025-08-13 198.46 199.04 197.56 197.56 0.0M
2025-08-12 197.10 198.02 196.20 197.56 0.0M
2025-08-11 197.22 198.30 196.60 198.02 0.0M
2025-08-08 195.46 196.64 195.34 196.12 0.0M
2025-08-07 194.56 196.66 194.46 195.48 0.0M
2025-08-06 193.82 194.00 192.78 193.94 0.0M
2025-08-05 195.80 196.14 193.22 193.22 0.0M
2025-08-04 192.10 194.32 192.08 194.10 0.0M
2025-08-01 196.76 196.76 190.52 191.76 0.1M
2025-07-31 200.70 201.50 198.36 199.04 0.1M
2025-07-30 196.44 198.12 196.18 197.74 0.0M
2025-07-29 197.08 198.26 196.58 196.58 0.0M
2025-07-28 194.16 195.28 194.06 195.18 0.0M
2025-07-25 192.28 192.84 191.94 192.78 0.0M
2025-07-24 191.82 192.40 191.00 191.76 0.0M
2025-07-23 191.34 191.58 190.54 191.12 0.0M
2025-07-22 192.58 192.84 190.70 190.90 0.0M
2025-07-21 193.00 193.56 192.24 192.88 0.0M
2025-07-18 193.36 193.40 192.08 192.34 0.0M
2025-07-17 192.58 193.56 192.12 193.36 0.0M
2025-07-16 190.64 192.16 188.50 188.50 0.0M
2025-07-15 191.26 192.54 190.92 192.50 0.1M
2025-07-14 188.82 190.00 188.44 189.76 0.0M
2025-07-11 189.48 189.88 188.34 189.28 0.0M
2025-07-10 188.92 190.30 188.88 189.96 0.0M
2025-07-09 188.18 190.28 188.06 189.14 0.0M
2025-07-08 188.08 189.08 187.98 188.42 0.0M
2025-07-07 188.14 189.00 187.90 188.18 0.0M
2025-07-04 188.08 188.20 187.36 187.52 0.0M
2025-07-03 186.82 189.06 186.54 188.94 0.0M
2025-07-02 186.20 187.00 184.92 186.50 0.0M
2025-07-01 187.02 187.02 184.90 185.56 0.1M
2025-06-30 187.58 188.22 186.82 187.04 0.0M
2025-06-27 186.68 187.44 186.24 187.32 0.1M
2025-06-26 185.50 186.14 184.74 185.80 0.0M
2025-06-25 185.96 187.00 185.82 185.82 0.0M
2025-06-24 185.32 185.58 184.62 185.24 0.0M
2025-06-23 182.48 184.00 182.46 182.88 0.0M
2025-06-20 183.04 184.82 182.00 182.90 0.0M
2025-06-19 183.50 183.54 181.52 182.02 0.0M
2025-06-18 183.72 184.68 183.42 184.02 0.0M
2025-06-17 183.56 184.50 182.94 184.22 0.0M
2025-06-16 182.72 184.46 182.32 184.18 0.0M
2025-06-13 181.98 183.94 181.88 183.16 0.0M
2025-06-12 184.48 184.60 182.00 184.10 0.0M
2025-06-11 186.54 187.24 186.00 186.28 0.0M
2025-06-10 186.00 186.36 185.38 185.48 0.0M
2025-06-09 185.22 186.52 185.00 185.88 0.0M
2025-06-06 184.26 186.58 184.06 185.68 0.0M
2025-06-05 185.34 186.02 183.62 186.02 0.0M
2025-06-04 185.18 185.72 184.00 185.08 0.0M
2025-06-03 182.62 185.04 181.98 184.94 0.0M
2025-06-02 181.06 182.52 180.10 181.72 0.1M
2025-05-30 182.74 183.54 181.68 182.48 0.0M
2025-05-29 187.50 188.06 182.92 183.20 0.0M
2025-05-28 183.94 185.16 183.22 184.26 0.0M
2025-05-27 181.48 183.20 181.02 183.08 0.0M
2025-05-26 180.72 181.72 180.72 181.26 0.0M
2025-05-23 181.42 181.70 177.80 179.46 0.0M
2025-05-22 181.72 183.08 180.56 182.62 0.0M
2025-05-21 182.50 184.12 181.30 183.88 0.0M
2025-05-20 184.50 185.28 184.04 184.56 0.0M
2025-05-19 183.08 184.94 181.62 184.52 0.1M
2025-05-16 184.88 186.36 184.76 186.36 0.0M
2025-05-15 184.48 185.64 183.38 185.64 0.0M
2025-05-14 184.82 185.06 183.00 184.92 0.1M
2025-05-13 181.82 184.80 181.54 184.52 0.0M
2025-05-12 181.32 183.42 180.38 181.50 0.1M
2025-05-09 174.00 174.70 172.32 173.24 0.0M
2025-05-08 173.32 174.02 171.50 173.72 0.1M
2025-05-07 170.36 170.78 168.76 169.14 0.0M
2025-05-06 170.64 170.74 168.40 170.22 0.0M
2025-05-05 171.50 171.96 170.36 171.82 0.0M
2025-05-02 170.30 172.20 169.82 172.20 0.0M
2025-04-30 166.42 166.96 162.76 166.00 0.0M
2025-04-29 165.92 166.74 164.52 165.64 0.0M
2025-04-28 166.46 167.02 164.18 164.30 0.0M
2025-04-25 165.90 165.90 163.72 164.54 0.0M
2025-04-24 159.44 163.44 158.06 163.16 0.0M
2025-04-23 159.06 162.88 158.86 160.60 0.1M
2025-04-22 152.40 154.78 151.72 154.34 0.0M
2025-04-17 157.84 158.68 155.14 156.06 0.0M
2025-04-16 157.96 160.40 157.16 159.04 0.0M
2025-04-15 161.58 163.76 160.50 162.54 0.0M
2025-04-14 161.50 164.50 161.00 161.08 0.0M
2025-04-11 159.48 159.54 154.84 156.88 0.0M
2025-04-10 167.70 168.00 159.10 159.10 0.1M
2025-04-09 150.82 153.80 147.12 151.66 0.1M
2025-04-08 156.38 162.44 156.28 159.74 0.1M
2025-04-07 145.80 161.74 144.86 153.48 0.2M
2025-04-04 162.46 163.52 155.46 157.24 0.2M
2025-04-03 167.38 168.40 162.52 164.66 0.1M
2025-04-02 174.66 175.02 172.24 175.02 0.0M
2025-04-01 173.56 174.80 171.98 174.50 0.1M
2025-03-31 170.66 171.66 169.24 171.66 0.1M
2025-03-28 177.50 178.54 173.40 173.58 0.0M
2025-03-27 179.64 180.28 178.00 179.32 0.0M
2025-03-26 182.80 183.00 180.08 180.38 0.0M
2025-03-25 181.66 182.48 181.10 182.02 0.0M
2025-03-24 179.54 181.68 179.24 181.50 0.1M
2025-03-21 176.38 176.78 174.36 176.48 0.0M
2025-03-20 177.34 178.74 175.36 176.66 0.0M
2025-03-19 173.78 176.30 173.74 175.92 0.0M
2025-03-18 175.72 176.10 172.96 173.62 0.0M
2025-03-17 175.12 176.90 174.76 175.28 0.0M
2025-03-14 173.92 176.30 173.30 175.66 0.1M
2025-03-13 174.08 175.80 172.68 173.06 0.0M
2025-03-12 173.60 176.60 173.00 175.60 0.1M
2025-03-11 173.94 174.58 171.62 172.80 0.1M
2025-03-10 180.26 180.26 174.90 175.62 0.1M
2025-03-07 180.88 181.50 177.78 177.92 0.1M
2025-03-06 184.70 184.90 181.68 182.92 0.1M
2025-03-05 186.94 187.24 182.62 182.72 0.1M
2025-03-04 189.50 189.88 185.56 186.22 0.1M
2025-03-03 195.74 195.84 192.04 193.20 0.1M
2025-02-28 192.60 193.86 189.76 193.08 0.1M
2025-02-27 197.06 198.76 194.62 196.74 0.0M
2025-02-26 196.72 197.76 195.96 197.38 0.0M
2025-02-25 197.90 198.36 194.02 194.12 0.1M
2025-02-24 201.20 202.00 198.74 200.00 0.1M
2025-02-21 204.50 206.00 203.70 204.20 0.0M
2025-02-20 205.95 206.40 203.65 204.10 0.1M
2025-02-19 206.50 207.05 205.55 206.80 0.1M
2025-02-18 206.50 207.10 205.15 205.55 0.1M
2025-02-17 205.80 206.00 205.35 205.70 0.0M
2025-02-14 205.00 205.05 203.90 204.15 0.0M
2025-02-13 203.30 204.90 202.40 204.45 0.0M
2025-02-12 203.50 204.00 201.65 202.60 0.0M
2025-02-11 204.40 204.80 203.40 204.45 0.0M
2025-02-10 203.80 205.45 203.40 205.25 0.1M
2025-02-07 203.90 204.85 202.60 202.85 0.0M
2025-02-06 203.05 204.00 202.90 203.30 0.0M
2025-02-05 200.25 201.00 199.28 201.00 0.0M
2025-02-04 200.75 202.25 199.80 202.25 0.0M
2025-02-03 200.60 201.45 199.22 201.20 0.1M
2025-01-31 202.45 204.60 202.45 203.95 0.1M
2025-01-30 201.20 201.70 198.74 199.88 0.1M
2025-01-29 201.10 201.65 199.10 199.58 0.0M
2025-01-28 197.82 199.08 196.30 198.64 0.0M
2025-01-27 196.74 197.30 191.14 195.20 0.1M
2025-01-24 203.05 203.50 202.00 202.25 0.0M
2025-01-23 203.75 204.05 203.00 203.70 0.1M
2025-01-22 202.90 204.60 202.20 204.60 0.0M
2025-01-21 201.40 202.75 200.25 200.70 0.0M
2025-01-20 202.45 202.70 200.95 201.75 0.0M
2025-01-17 199.82 203.55 199.66 202.65 0.0M
2025-01-16 202.00 202.05 200.15 200.50 0.0M
2025-01-15 195.90 200.35 195.86 200.05 0.1M
2025-01-14 198.28 198.84 195.86 196.16 0.0M
2025-01-13 197.26 197.56 195.46 196.60 0.0M
2025-01-10 199.40 200.15 196.60 197.40 0.0M
2025-01-09 199.12 199.84 199.10 199.84 0.0M
2025-01-08 199.72 200.55 198.78 200.05 0.1M
2025-01-07 201.15 202.25 199.32 199.92 0.0M
2025-01-06 201.25 203.30 200.85 202.75 0.0M
2025-01-03 199.26 200.70 198.68 200.70 0.0M
2025-01-02 198.80 200.55 197.90 200.40 0.1M