NASDAQ Nordea SmartBeta Dividend Momentum PR (NQNDDMP)

NQNDDMP
🏛️ Vereinigte Staaten →
877.44
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 787.97 789.23 786.11 786.76 0.0M
2021-12-29 785.10 788.30 783.34 788.28 0.0M
2021-12-28 781.49 786.12 780.99 784.95 0.0M
2021-12-27 770.34 782.74 769.60 780.43 0.0M
2021-12-23 761.94 771.14 761.94 770.90 0.0M
2021-12-22 760.99 761.84 756.84 759.46 0.0M
2021-12-21 753.62 762.31 753.12 759.64 0.0M
2021-12-20 751.36 755.20 745.99 748.58 0.0M
2021-12-17 761.33 767.05 759.55 765.08 0.0M
2021-12-16 770.07 770.65 763.60 764.41 0.0M
2021-12-15 761.42 765.33 755.76 759.36 0.0M
2021-12-14 770.27 774.12 760.71 760.71 0.0M
2021-12-13 771.30 783.72 769.39 769.39 0.0M
2021-12-10 768.56 774.14 767.92 769.40 0.0M
2021-12-09 774.78 776.00 769.20 772.36 0.0M
2021-12-08 776.85 781.53 771.77 772.64 0.0M
2021-12-07 767.40 778.98 767.40 777.97 0.0M
2021-12-06 757.74 764.03 753.95 762.46 0.0M
2021-12-03 766.18 767.41 752.34 752.82 0.0M
2021-12-02 755.13 762.27 751.03 760.92 0.0M
2021-12-01 752.60 765.17 749.95 763.46 0.0M
2021-11-30 745.40 757.97 740.46 748.67 0.0M
2021-11-29 751.18 760.01 751.18 756.16 0.0M
2021-11-26 755.72 758.76 747.02 747.23 0.0M
2021-11-25 771.14 779.23 770.79 776.66 0.0M
2021-11-24 769.77 774.19 764.61 769.21 0.0M
2021-11-23 773.64 774.85 767.17 768.53 0.0M
2021-11-22 781.08 783.99 779.51 779.66 0.0M
2021-11-19 780.33 782.30 772.72 779.30 0.0M
2021-11-18 779.26 780.50 776.01 777.72 0.0M
2021-11-17 779.28 783.74 777.95 779.45 0.0M
2021-11-16 771.88 780.23 769.93 778.93 0.0M
2021-11-15 767.63 770.98 765.85 770.82 0.0M
2021-11-12 762.45 769.86 760.19 769.28 0.0M
2021-11-11 753.95 762.63 753.84 761.94 0.0M
2021-11-10 755.58 756.74 751.28 754.89 0.0M
2021-11-09 753.63 757.83 752.53 755.26 0.0M
2021-11-08 757.02 757.02 751.70 754.86 0.0M
2021-11-05 753.54 758.75 752.93 757.67 0.0M
2021-11-04 748.90 753.76 748.27 753.76 0.0M
2021-11-03 741.14 745.69 739.61 745.69 0.0M
2021-11-02 738.10 741.34 733.24 739.92 0.0M
2021-11-01 735.39 740.44 735.39 738.70 0.0M
2021-10-29 734.24 734.57 727.73 731.03 0.0M
2021-10-28 733.61 735.52 731.19 735.52 0.0M
2021-10-27 733.42 737.49 730.98 735.32 0.0M
2021-10-26 734.86 738.95 733.43 734.91 0.0M
2021-10-25 735.83 736.34 730.48 735.59 0.0M
2021-10-22 729.21 736.34 726.69 734.03 0.0M
2021-10-21 727.48 729.93 724.49 728.98 0.0M
2021-10-20 729.26 731.26 721.88 730.71 0.0M
2021-10-19 728.45 730.75 727.13 730.61 0.0M
2021-10-18 725.03 729.20 722.17 724.31 0.0M
2021-10-15 718.31 725.14 715.57 724.30 0.0M
2021-10-14 712.34 716.65 711.02 716.44 0.0M
2021-10-13 700.25 708.35 697.38 707.45 0.0M
2021-10-12 688.87 701.57 686.78 701.22 0.0M
2021-10-11 693.55 694.40 688.65 694.29 0.0M
2021-10-08 697.03 698.44 693.69 693.74 0.0M
2021-10-07 689.16 697.43 687.21 695.74 0.0M
2021-10-06 688.39 688.39 676.30 682.83 0.0M
2021-10-05 684.09 690.84 680.45 690.51 0.0M
2021-10-04 691.71 691.71 684.03 685.37 0.0M
2021-10-01 683.68 694.75 679.89 692.92 0.0M
2021-09-30 698.41 701.28 690.71 694.60 0.0M
2021-09-29 693.69 696.89 690.55 693.17 0.0M
2021-09-28 706.09 706.09 692.26 693.80 0.0M
2021-09-27 710.01 711.73 704.24 707.55 0.0M
2021-09-24 710.81 710.81 702.65 705.92 0.0M
2021-09-23 708.05 713.33 707.39 711.83 0.0M
2021-09-22 696.48 702.83 696.43 702.20 0.0M
2021-09-21 695.21 701.02 691.63 691.90 0.0M
2021-09-20 710.64 710.88 694.35 698.56 0.0M
2021-09-17 730.78 731.44 718.72 718.85 0.0M
2021-09-16 727.68 731.68 726.98 728.01 0.0M
2021-09-15 728.83 730.68 724.66 725.58 0.0M
2021-09-14 732.11 732.78 726.83 729.99 0.0M
2021-09-13 733.27 736.77 730.42 731.77 0.0M
2021-09-10 736.80 738.73 732.04 732.17 0.0M
2021-09-09 731.18 737.47 729.74 735.27 0.0M
2021-09-08 743.49 743.49 735.24 736.82 0.0M
2021-09-07 752.54 753.68 747.39 748.64 0.0M
2021-09-06 751.62 754.75 750.93 753.85 0.0M
2021-09-03 754.13 757.21 750.19 750.19 0.0M
2021-09-02 750.50 755.92 750.50 753.69 0.0M
2021-09-01 758.91 759.76 749.12 750.18 0.0M
2021-08-31 759.58 760.70 752.00 753.78 0.0M
2021-08-30 758.66 760.55 755.89 758.94 0.0M
2021-08-27 752.09 757.48 751.15 756.81 0.0M
2021-08-26 747.79 752.87 747.57 752.70 0.0M
2021-08-25 750.31 752.66 749.43 751.67 0.0M
2021-08-24 755.88 756.46 748.57 751.20 0.0M
2021-08-23 755.80 758.08 748.56 754.05 0.0M
2021-08-20 744.53 752.88 741.01 750.76 0.0M
2021-08-19 751.71 753.57 742.34 745.92 0.0M
2021-08-18 760.74 763.53 757.77 759.64 0.0M
2021-08-17 761.28 763.21 759.27 760.29 0.0M
2021-08-16 768.65 768.65 761.38 762.94 0.0M
2021-08-13 768.90 772.16 768.60 771.76 0.0M
2021-08-12 767.19 769.82 765.97 769.12 0.0M
2021-08-11 765.51 768.83 763.29 768.10 0.0M
2021-08-10 760.53 764.57 760.21 764.54 0.0M
2021-08-09 760.44 761.07 755.64 761.00 0.0M
2021-08-06 766.11 766.71 761.37 762.02 0.0M
2021-08-05 766.78 770.13 765.95 766.60 0.0M
2021-08-04 765.69 769.25 765.69 767.73 0.0M
2021-08-03 759.77 764.34 757.68 763.55 0.0M
2021-08-02 758.77 760.90 757.86 759.73 0.0M
2021-07-30 752.13 755.22 747.08 753.31 0.0M
2021-07-29 753.81 756.41 752.39 755.18 0.0M
2021-07-28 752.75 754.22 750.63 752.01 0.0M
2021-07-27 755.19 755.48 749.41 752.01 0.0M
2021-07-26 754.61 757.99 752.94 755.64 0.0M
2021-07-23 750.00 756.30 749.11 756.18 0.0M
2021-07-22 747.03 750.11 744.80 747.26 0.0M
2021-07-21 731.35 745.49 731.18 743.45 0.0M
2021-07-20 728.09 728.58 719.37 726.14 0.0M
2021-07-19 738.37 738.37 721.10 723.89 0.0M
2021-07-16 744.46 746.42 737.04 740.86 0.0M
2021-07-15 750.36 751.86 744.46 744.81 0.0M
2021-07-14 749.34 751.80 746.55 749.87 0.0M
2021-07-13 751.24 752.19 747.61 749.78 0.0M
2021-07-12 743.04 751.02 740.09 751.02 0.0M
2021-07-09 735.46 741.60 732.88 741.05 0.0M
2021-07-08 739.46 739.82 727.87 732.55 0.0M
2021-07-07 733.09 739.12 731.82 739.12 0.0M
2021-07-06 731.04 735.74 727.72 728.66 0.0M
2021-07-05 724.61 730.90 722.75 730.82 0.0M
2021-07-02 720.77 726.60 720.60 724.12 0.0M
2021-07-01 714.22 719.14 713.49 717.50 0.0M
2021-06-30 716.64 717.97 705.53 710.67 0.0M
2021-06-29 707.82 717.32 707.27 717.10 0.0M
2021-06-28 710.15 712.02 706.87 707.68 0.0M
2021-06-24 705.34 710.78 704.97 709.81 0.0M
2021-06-23 711.30 712.61 702.60 704.30 0.0M
2021-06-22 709.24 709.78 702.23 709.68 0.0M
2021-06-21 703.57 709.86 699.66 708.40 0.0M
2021-06-18 718.09 722.81 707.14 707.60 0.0M
2021-06-17 723.19 725.18 719.15 719.16 0.0M
2021-06-16 726.20 727.78 719.75 725.53 0.0M
2021-06-15 734.77 735.44 725.71 726.36 0.0M
2021-06-14 733.62 738.23 731.55 733.51 0.0M
2021-06-11 731.69 734.15 729.63 731.65 0.0M
2021-06-10 732.45 733.32 728.85 731.03 0.0M
2021-06-09 737.50 737.55 728.71 730.89 0.0M
2021-06-08 737.23 740.01 734.95 738.00 0.0M
2021-06-07 739.92 741.56 736.80 737.91 0.0M
2021-06-04 735.30 740.43 734.42 738.80 0.0M
2021-06-03 734.95 735.71 729.74 735.42 0.0M
2021-06-02 733.80 736.57 731.50 734.94 0.0M
2021-06-01 723.63 734.03 723.61 733.33 0.0M
2021-05-31 722.65 725.38 720.66 721.51 0.0M
2021-05-28 718.88 723.29 717.06 722.25 0.0M
2021-05-27 711.45 718.19 710.04 717.52 0.0M
2021-05-26 715.73 717.54 709.46 710.67 0.0M
2021-05-25 716.12 719.38 713.03 713.82 0.0M
2021-05-24 713.07 716.14 712.18 715.83 0.0M
2021-05-21 715.44 716.43 708.50 713.64 0.0M
2021-05-20 706.26 713.75 703.21 713.61 0.0M
2021-05-19 713.76 713.76 701.76 703.82 0.0M
2021-05-18 715.98 721.10 715.98 719.46 0.0M
2021-05-17 717.32 718.60 710.18 712.67 0.0M
2021-05-14 717.37 717.89 708.89 714.73 0.0M
2021-05-12 707.61 715.62 707.61 713.96 0.0M
2021-05-11 720.42 720.42 705.67 709.03 0.0M
2021-05-10 728.61 728.82 723.13 726.31 0.0M
2021-05-07 724.28 725.16 719.53 724.66 0.0M
2021-05-06 720.56 722.26 713.70 717.88 0.0M
2021-05-05 710.49 725.53 710.49 725.53 0.0M
2021-05-04 720.08 721.54 706.17 706.60 0.0M
2021-05-03 714.97 719.15 711.20 718.53 0.0M
2021-04-30 722.81 723.91 713.92 713.98 0.0M
2021-04-29 725.36 730.16 719.03 720.06 0.0M
2021-04-28 729.05 729.31 718.60 723.39 0.0M
2021-04-27 729.02 730.83 724.63 730.63 0.0M
2021-04-26 727.84 731.36 725.15 730.15 0.0M
2021-04-23 724.55 728.54 723.30 726.18 0.0M
2021-04-22 725.89 725.99 721.77 724.92 0.0M
2021-04-21 722.51 725.54 719.32 723.35 0.0M
2021-04-20 733.91 735.82 719.77 720.82 0.0M
2021-04-19 736.45 743.08 733.49 734.09 0.0M
2021-04-16 726.91 736.47 725.98 736.45 0.0M
2021-04-15 723.09 727.73 723.02 726.00 0.0M
2021-04-14 725.53 725.65 719.32 721.01 0.0M
2021-04-13 719.52 723.44 718.04 723.42 0.0M
2021-04-12 723.30 723.30 716.28 717.12 0.0M
2021-04-09 722.76 724.83 721.27 724.12 0.0M
2021-04-08 718.08 723.21 718.08 721.13 0.0M
2021-04-07 714.96 717.15 712.36 716.41 0.0M
2021-04-06 709.21 715.89 709.05 715.27 0.0M
2021-04-01 697.37 702.62 696.90 702.57 0.0M
2021-03-31 695.03 698.15 693.31 694.84 0.0M
2021-03-30 689.80 696.02 688.75 695.90 0.0M
2021-03-29 691.84 694.54 687.19 688.11 0.0M
2021-03-26 692.26 694.49 690.07 692.04 0.0M
2021-03-25 687.79 692.19 683.32 688.35 0.0M
2021-03-24 683.73 691.83 682.48 690.39 0.0M
2021-03-23 685.01 688.82 680.07 687.41 0.0M
2021-03-22 683.81 686.75 680.38 686.20 0.0M
2021-03-19 683.05 686.66 680.40 686.25 0.0M
2021-03-18 686.29 690.15 683.84 687.42 0.0M
2021-03-17 691.38 691.52 682.69 683.60 0.0M
2021-03-16 689.82 693.40 689.04 691.48 0.0M
2021-03-15 687.73 692.51 685.66 686.63 0.0M
2021-03-12 686.51 687.16 681.58 685.77 0.0M
2021-03-11 678.67 687.69 678.47 687.24 0.0M
2021-03-10 672.66 676.87 669.47 676.08 0.0M
2021-03-09 664.27 673.76 661.30 673.63 0.0M
2021-03-08 657.93 664.88 657.03 663.99 0.0M
2021-03-05 657.87 659.60 652.92 653.56 0.0M
2021-03-04 663.14 665.18 657.54 660.36 0.0M
2021-03-03 665.69 670.73 662.31 666.55 0.0M
2021-03-02 660.77 666.49 659.12 662.85 0.0M
2021-03-01 652.48 661.55 652.35 661.48 0.0M
2021-02-26 641.44 649.26 638.25 645.44 0.0M
2021-02-25 654.72 657.92 651.45 653.02 0.0M
2021-02-24 647.74 656.29 647.33 651.41 0.0M
2021-02-23 656.74 658.04 639.21 647.24 0.0M
2021-02-22 655.30 658.71 652.36 655.66 0.0M
2021-02-19 646.16 655.90 646.06 655.81 0.0M
2021-02-18 649.82 652.74 644.25 645.63 0.0M
2021-02-17 654.67 655.56 649.39 649.90 0.0M
2021-02-16 659.71 660.26 655.53 655.54 0.0M
2021-02-15 658.58 660.20 657.04 660.03 0.0M
2021-02-12 652.09 655.08 651.16 655.08 0.0M
2021-02-11 647.01 651.26 645.84 651.03 0.0M
2021-02-10 648.06 648.86 641.42 644.53 0.0M
2021-02-09 651.99 651.99 642.94 645.89 0.0M
2021-02-08 648.48 652.13 647.66 651.64 0.0M
2021-02-05 650.22 650.27 642.79 644.30 0.0M
2021-02-04 648.71 652.44 645.14 647.65 0.0M
2021-02-03 649.14 651.90 646.99 647.35 0.0M
2021-02-02 642.22 645.40 640.37 643.99 0.0M
2021-02-01 628.92 639.92 628.15 639.88 0.0M
2021-01-29 626.79 631.23 620.80 624.13 0.0M
2021-01-28 629.80 633.69 618.06 631.74 0.0M
2021-01-27 644.07 645.80 629.25 634.65 0.0M
2021-01-26 639.79 646.33 638.62 643.39 0.0M
2021-01-25 649.43 650.07 638.53 640.09 0.0M
2021-01-22 645.04 645.23 640.22 644.36 0.0M
2021-01-21 649.72 651.42 644.60 645.67 0.0M
2021-01-20 644.14 647.42 643.83 645.48 0.0M
2021-01-19 643.84 644.49 639.59 642.30 0.0M
2021-01-18 636.84 641.61 636.39 641.10 0.0M
2021-01-15 644.30 644.48 635.38 637.04 0.0M
2021-01-14 641.19 644.78 639.92 644.74 0.0M
2021-01-13 635.29 640.63 633.45 640.50 0.0M
2021-01-12 634.10 637.19 631.70 633.68 0.0M
2021-01-11 636.49 638.29 629.68 630.16 0.0M
2021-01-08 633.43 638.93 633.40 636.92 0.0M
2021-01-07 635.55 636.67 628.33 629.86 0.0M
2021-01-05 620.49 625.41 619.95 624.29 0.0M
2021-01-04 619.51 625.20 618.72 621.55 0.0M