Nuveen NASDAQ 100 Dynamic Overwrite Closed End Fund (QQQX)

QQQX
🏛️ Vereinigte Staaten →
27.50
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 22.49 22.73 22.02 22.59 20.4K
09:32 22.59 22.59 22.59 22.59 0.0K
09:33 22.59 22.59 22.59 22.59 0.0K
09:34 22.55 22.55 22.50 22.50 2.1K
09:35 22.50 22.50 22.50 22.50 0.0K
09:36 22.50 22.55 22.46 22.55 2.4K
09:37 22.55 22.55 22.55 22.55 0.0K
09:38 22.55 22.55 22.55 22.55 0.0K
09:39 22.55 22.55 22.54 22.54 0.4K
09:40 22.54 22.54 22.54 22.54 0.0K
09:41 22.54 22.54 22.50 22.50 2.4K
09:42 22.46 22.50 22.46 22.50 1.1K
09:43 22.50 22.54 22.45 22.50 1.6K
09:44 22.50 22.50 22.40 22.40 1.1K
09:45 22.40 22.40 22.40 22.40 0.7K
09:46 22.52 22.53 22.40 22.53 1.8K
09:47 22.53 22.53 22.44 22.44 0.9K
09:48 22.45 22.45 22.36 22.36 14.6K
09:49 22.36 22.42 22.36 22.40 0.5K
09:50 22.42 22.42 22.42 22.42 0.2K
09:51 22.41 22.41 22.37 22.38 10.1K
09:52 22.39 22.39 22.39 22.39 1.2K
09:53 22.38 22.38 22.28 22.28 23.6K
09:54 22.25 22.32 22.25 22.32 1.2K
09:55 22.30 22.30 22.30 22.30 0.6K
09:56 22.25 22.25 22.17 22.23 4.8K
09:57 22.17 22.19 22.10 22.10 2.6K
09:58 22.14 22.14 22.10 22.14 2.9K
09:59 22.16 22.30 22.16 22.30 5.5K
10:00 22.30 22.30 22.30 22.30 0.2K
10:01 22.30 22.30 22.30 22.30 0.1K
10:02 22.24 22.30 22.24 22.30 3.2K
10:03 22.36 22.36 22.30 22.30 0.4K
10:04 22.30 22.30 22.30 22.30 0.3K
10:05 22.30 22.30 22.30 22.30 0.0K
10:06 22.35 22.35 22.35 22.35 0.3K
10:07 22.35 22.35 22.25 22.25 0.6K
10:08 22.25 22.25 22.25 22.25 0.0K
10:09 22.32 22.32 22.16 22.16 4.3K
10:10 22.16 22.16 22.16 22.16 0.2K
10:11 22.31 22.31 22.31 22.31 0.6K
10:12 22.16 22.16 22.16 22.16 0.7K
10:13 22.16 22.16 22.16 22.16 0.3K
10:14 22.09 22.09 22.09 22.09 0.1K
10:15 22.16 22.16 22.10 22.10 2.3K
10:16 22.10 22.10 22.10 22.10 0.1K
10:17 22.10 22.10 22.02 22.02 0.1K
10:18 22.02 22.02 22.02 22.02 0.1K
10:19 22.01 22.01 22.01 22.01 0.2K
10:20 22.03 22.03 22.03 22.03 0.1K
10:21 22.03 22.03 22.03 22.03 0.0K
10:22 22.11 22.11 22.11 22.11 1.8K
10:23 22.07 22.11 22.07 22.11 1.3K
10:24 22.11 22.12 22.03 22.03 2.3K
10:25 22.03 22.03 22.00 22.00 11.3K
10:26 21.96 21.96 21.92 21.96 1.3K
10:27 21.96 21.96 21.96 21.96 0.0K
10:28 21.93 21.96 21.89 21.96 9.2K
10:29 21.96 21.96 21.96 21.96 0.0K
10:30 21.96 21.96 21.96 21.96 0.1K
10:31 21.96 21.96 21.95 21.95 1.1K
10:32 21.91 21.93 21.85 21.85 5.8K
10:33 21.85 21.85 21.82 21.82 0.9K
10:34 21.83 21.92 21.83 21.92 4.0K
10:35 21.92 21.92 21.92 21.92 0.1K
10:36 21.92 21.92 21.92 21.92 0.0K
10:37 21.92 21.92 21.79 21.79 0.7K
10:38 21.79 21.79 21.79 21.79 0.3K
10:39 21.79 21.79 21.76 21.76 3.5K
10:40 21.83 21.83 21.83 21.83 3.8K
10:41 21.83 21.83 21.79 21.79 2.4K
10:42 21.88 21.88 21.77 21.77 2.2K
10:43 21.79 21.83 21.77 21.77 3.9K
10:44 21.77 21.77 21.77 21.77 0.0K
10:45 21.77 21.88 21.77 21.83 2.0K
10:46 21.83 21.83 21.75 21.75 3.9K
10:47 21.75 21.75 21.71 21.71 4.2K
10:48 21.71 21.71 21.71 21.71 0.0K
10:49 21.71 21.71 21.68 21.68 3.1K
10:50 21.67 21.67 21.67 21.67 0.2K
10:51 21.67 21.67 21.59 21.59 1.4K
10:52 21.76 21.80 21.76 21.80 9.3K
10:53 21.80 21.80 21.72 21.72 1.7K
10:54 21.73 21.74 21.73 21.74 2.7K
10:55 21.79 21.79 21.74 21.75 1.3K
10:56 21.75 21.75 21.75 21.75 0.4K
10:57 21.75 21.75 21.69 21.69 0.7K
10:58 21.69 21.78 21.69 21.78 6.2K
10:59 21.79 21.79 21.79 21.79 0.2K
11:00 21.79 21.80 21.62 21.80 2.8K
11:01 21.80 21.80 21.80 21.80 0.1K
11:02 21.81 21.81 21.81 21.81 0.3K
11:03 21.80 21.89 21.80 21.89 1.3K
11:04 21.81 21.99 21.81 21.83 1.2K
11:05 21.84 22.00 21.84 22.00 9.8K
11:06 22.00 22.00 21.88 21.88 0.4K
11:07 21.88 21.88 21.88 21.88 0.0K
11:08 21.88 21.89 21.88 21.89 0.9K
11:09 21.89 21.89 21.89 21.89 0.0K
11:10 21.89 21.89 21.89 21.89 0.1K
11:11 21.89 21.89 21.89 21.89 1.5K
11:12 21.75 21.89 21.75 21.89 1.5K
11:13 21.89 22.03 21.89 22.03 2.9K
11:14 22.03 22.03 21.91 21.91 0.7K
11:15 21.91 22.01 21.91 22.01 0.5K
11:16 22.01 22.01 22.01 22.01 0.0K
11:17 21.98 22.00 21.97 22.00 0.5K
11:18 22.00 22.00 22.00 22.00 0.0K
11:19 22.00 22.00 22.00 22.00 3.0K
11:20 21.90 21.90 21.90 21.90 1.8K
11:21 21.90 21.90 21.90 21.90 0.0K
11:22 21.90 21.96 21.90 21.96 3.4K
11:23 21.89 21.89 21.89 21.89 1.0K
11:24 21.89 21.89 21.85 21.89 0.8K
11:25 21.81 21.81 21.81 21.81 0.1K
11:26 21.81 21.81 21.80 21.80 0.4K
11:27 21.80 21.86 21.80 21.85 6.5K
11:28 21.79 21.79 21.79 21.79 0.1K
11:29 21.79 21.80 21.73 21.73 2.5K
11:30 21.73 21.76 21.73 21.76 1.4K
11:31 21.71 21.71 21.71 21.71 0.3K
11:32 21.71 21.71 21.67 21.68 2.9K
11:33 21.59 21.68 21.59 21.68 2.1K
11:34 21.68 21.70 21.68 21.70 0.3K
11:35 21.70 21.70 21.62 21.66 3.3K
11:36 21.66 21.66 21.66 21.66 0.0K
11:37 21.63 21.63 21.60 21.63 2.1K
11:38 21.66 21.66 21.59 21.59 2.4K
11:39 21.62 21.62 21.62 21.62 1.4K
11:40 21.62 21.62 21.62 21.62 1.2K
11:41 21.62 21.62 21.62 21.62 0.8K
11:42 21.60 21.63 21.60 21.63 3.1K
11:43 21.64 21.64 21.62 21.64 5.7K
11:44 21.64 21.64 21.64 21.64 0.0K
11:45 21.79 21.79 21.79 21.79 0.4K
11:46 21.79 21.79 21.65 21.65 0.5K
11:47 21.67 21.67 21.63 21.63 2.0K
11:48 21.63 21.63 21.63 21.63 0.0K
11:49 21.73 21.73 21.73 21.73 0.2K
11:50 21.77 21.77 21.76 21.76 3.0K
11:51 21.76 21.76 21.72 21.72 0.1K
11:52 21.74 21.74 21.68 21.74 4.6K
11:53 21.63 21.63 21.63 21.63 2.8K
11:54 21.66 21.66 21.66 21.66 0.3K
11:55 21.71 21.71 21.67 21.67 1.7K
11:56 21.67 21.68 21.67 21.68 0.3K
11:57 21.68 21.71 21.67 21.67 7.9K
11:58 21.67 21.67 21.67 21.67 2.7K
11:59 21.68 21.68 21.63 21.63 5.8K
12:00 21.63 21.64 21.63 21.63 0.9K
12:01 21.61 21.63 21.61 21.62 5.2K
12:02 21.62 21.63 21.62 21.63 3.1K
12:03 21.63 21.63 21.62 21.62 2.9K
12:04 21.63 21.65 21.63 21.65 2.5K
12:05 21.65 21.69 21.65 21.69 0.2K
12:06 21.63 21.63 21.63 21.63 0.8K
12:07 21.63 21.63 21.63 21.63 1.0K
12:08 21.71 21.71 21.71 21.71 0.1K
12:09 21.71 21.71 21.62 21.62 2.0K
12:10 21.69 21.69 21.69 21.69 0.2K
12:11 21.70 21.70 21.70 21.70 0.4K
12:12 21.69 21.69 21.69 21.69 0.2K
12:13 21.69 21.69 21.61 21.61 1.6K
12:14 21.61 21.61 21.61 21.61 2.0K
12:15 21.61 21.61 21.61 21.61 0.0K
12:16 21.63 21.63 21.63 21.63 0.7K
12:17 21.69 21.69 21.69 21.69 1.0K
12:18 21.60 21.60 21.54 21.54 4.1K
12:19 21.52 21.52 21.50 21.50 2.5K
12:20 21.50 21.50 21.46 21.46 3.2K
12:21 21.46 21.46 21.44 21.44 4.9K
12:22 21.42 21.43 21.38 21.43 4.8K
12:23 21.39 21.43 21.39 21.39 1.5K
12:24 21.40 21.44 21.40 21.44 1.4K
12:25 21.44 21.44 21.42 21.42 0.2K
12:26 21.40 21.41 21.40 21.41 1.8K
12:27 21.39 21.39 21.39 21.39 1.8K
12:28 21.39 21.39 21.33 21.33 3.0K
12:29 21.33 21.40 21.33 21.36 2.7K
12:30 21.37 21.47 21.37 21.47 3.4K
12:31 21.44 21.44 21.44 21.44 0.2K
12:32 21.44 21.44 21.44 21.44 0.1K
12:33 21.46 21.46 21.46 21.46 7.7K
12:34 21.46 21.46 21.37 21.37 2.0K
12:35 21.37 21.37 21.37 21.37 0.0K
12:36 21.37 21.37 21.37 21.37 0.1K
12:37 21.44 21.45 21.44 21.45 0.3K
12:38 21.45 21.45 21.45 21.45 0.3K
12:39 21.45 21.45 21.45 21.45 1.7K
12:40 21.40 21.46 21.40 21.46 1.0K
12:41 21.46 21.46 21.46 21.46 0.4K
12:42 21.50 21.50 21.48 21.48 1.3K
12:43 21.48 21.48 21.48 21.48 0.4K
12:44 21.41 21.41 21.41 21.41 4.2K
12:45 21.46 21.46 21.46 21.46 0.5K
12:46 21.45 21.45 21.45 21.45 0.4K
12:47 21.50 21.50 21.50 21.50 0.7K
12:48 21.41 21.41 21.39 21.39 8.5K
12:49 21.40 21.43 21.40 21.43 2.5K
12:50 21.40 21.44 21.40 21.40 3.6K
12:51 21.40 21.46 21.38 21.46 5.4K
12:52 21.46 21.46 21.46 21.46 0.2K
12:53 21.46 21.46 21.46 21.46 0.1K
12:54 21.47 21.47 21.47 21.47 0.5K
12:55 21.47 21.47 21.47 21.47 0.0K
12:56 21.41 21.42 21.41 21.42 2.7K
12:57 21.42 21.42 21.42 21.42 0.1K
12:58 21.42 21.42 21.42 21.42 0.0K
12:59 21.46 21.46 21.46 21.46 4.6K
13:00 21.46 21.46 21.46 21.46 2.4K
13:01 21.46 21.46 21.41 21.41 0.2K
13:02 21.46 21.46 21.45 21.45 0.4K
13:03 21.45 21.45 21.45 21.45 0.0K
13:04 21.46 21.46 21.41 21.42 2.9K
13:05 21.43 21.44 21.41 21.41 2.1K
13:06 21.41 21.41 21.41 21.41 0.0K
13:07 21.41 21.41 21.41 21.41 0.9K
13:08 21.41 21.41 21.41 21.41 0.3K
13:09 21.41 21.43 21.39 21.43 2.9K
13:10 21.43 21.43 21.40 21.40 1.0K
13:11 21.40 21.40 21.35 21.35 0.3K
13:12 21.35 21.35 21.35 21.35 1.1K
13:13 21.35 21.35 21.35 21.35 1.9K
13:14 21.35 21.35 21.34 21.34 2.1K
13:15 21.34 21.34 21.33 21.33 0.8K
13:16 21.38 21.38 21.38 21.38 0.1K
13:17 21.31 21.31 21.27 21.27 1.0K
13:18 21.26 21.28 21.25 21.25 4.2K
13:19 21.25 21.27 21.25 21.27 0.3K
13:20 21.27 21.30 21.27 21.30 2.6K
13:21 21.30 21.30 21.30 21.30 0.1K
13:22 21.34 21.34 21.33 21.33 0.2K
13:23 21.27 21.35 21.27 21.35 0.4K
13:24 21.37 21.37 21.33 21.33 0.8K
13:25 21.33 21.37 21.33 21.33 1.5K
13:26 21.33 21.35 21.33 21.35 1.5K
13:27 21.40 21.40 21.31 21.31 2.3K
13:28 21.34 21.36 21.34 21.36 3.0K
13:29 21.36 21.36 21.36 21.36 0.0K
13:30 21.36 21.36 21.33 21.33 0.3K
13:31 21.33 21.34 21.33 21.34 1.1K
13:32 21.34 21.34 21.34 21.34 0.0K
13:33 21.34 21.34 21.33 21.33 1.2K
13:34 21.35 21.48 21.35 21.48 3.5K
13:35 21.48 21.48 21.48 21.48 0.0K
13:36 21.48 21.48 21.48 21.48 0.1K
13:37 21.48 21.48 21.48 21.48 0.0K
13:38 21.48 21.48 21.48 21.48 0.0K
13:39 21.37 21.37 21.37 21.37 1.8K
13:40 21.37 21.37 21.37 21.37 0.0K
13:41 21.37 21.48 21.37 21.48 0.2K
13:42 21.48 21.48 21.48 21.48 0.0K
13:43 21.49 21.50 21.45 21.45 1.9K
13:44 21.45 21.45 21.45 21.45 0.0K
13:45 21.42 21.48 21.42 21.48 2.5K
13:46 21.43 21.43 21.43 21.43 0.2K
13:47 21.43 21.43 21.43 21.43 1.8K
13:48 21.44 21.44 21.44 21.44 2.4K
13:49 21.44 21.48 21.44 21.48 1.2K
13:50 21.48 21.48 21.48 21.48 0.0K
13:51 21.48 21.48 21.45 21.45 1.0K
13:52 21.45 21.45 21.45 21.45 0.0K
13:53 21.45 21.45 21.45 21.45 3.1K
13:54 21.45 21.45 21.45 21.45 0.1K
13:55 21.45 21.45 21.45 21.45 1.7K
13:56 21.42 21.42 21.42 21.42 0.2K
13:57 21.42 21.42 21.42 21.42 0.1K
13:58 21.47 21.70 21.47 21.70 2.9K
13:59 21.70 21.70 21.70 21.70 0.2K
14:00 21.44 21.45 21.44 21.45 0.6K
14:01 21.45 21.45 21.45 21.45 0.6K
14:02 21.47 21.56 21.47 21.56 2.5K
14:03 21.51 21.51 21.51 21.51 0.3K
14:04 21.61 21.61 21.61 21.61 2.0K
14:05 21.61 21.61 21.61 21.61 0.0K
14:06 21.61 21.61 21.51 21.51 0.3K
14:07 21.51 21.51 21.51 21.51 0.4K
14:08 21.51 21.51 21.41 21.41 1.1K
14:09 21.41 21.48 21.41 21.48 1.5K
14:10 21.48 21.48 21.48 21.48 0.4K
14:11 21.48 21.48 21.44 21.44 1.7K
14:12 21.44 21.55 21.44 21.55 0.6K
14:13 21.55 21.55 21.55 21.55 0.2K
14:14 21.55 21.55 21.41 21.41 2.1K
14:15 21.41 21.41 21.41 21.41 0.0K
14:16 21.41 21.42 21.41 21.42 4.9K
14:17 21.42 21.43 21.39 21.39 4.2K
14:18 21.39 21.39 21.39 21.39 0.5K
14:19 21.39 21.39 21.35 21.35 1.8K
14:20 21.35 21.35 21.35 21.35 0.1K
14:21 21.35 21.35 21.35 21.35 0.2K
14:22 21.43 21.43 21.42 21.42 3.0K
14:23 21.41 21.42 21.41 21.42 2.8K
14:24 21.41 21.41 21.41 21.41 0.2K
14:25 21.41 21.41 21.38 21.38 0.7K
14:26 21.38 21.38 21.38 21.38 0.3K
14:27 21.39 21.39 21.39 21.39 0.8K
14:28 21.41 21.41 21.41 21.41 0.6K
14:29 21.41 21.44 21.41 21.42 1.5K
14:30 21.44 21.46 21.44 21.46 1.8K
14:31 21.46 21.46 21.46 21.46 0.5K
14:32 21.46 21.46 21.41 21.41 0.8K
14:33 21.39 21.40 21.39 21.39 1.2K
14:34 21.39 21.41 21.39 21.41 2.2K
14:35 21.39 21.39 21.39 21.39 0.1K
14:36 21.41 21.41 21.41 21.41 1.4K
14:37 21.38 21.38 21.38 21.38 5.7K
14:38 21.38 21.38 21.38 21.38 0.0K
14:39 21.38 21.38 21.37 21.37 6.8K
14:40 21.38 21.38 21.38 21.38 0.2K
14:41 21.38 21.47 21.38 21.47 9.3K
14:42 21.47 21.55 21.44 21.46 2.2K
14:43 21.44 21.44 21.43 21.43 0.5K
14:44 21.43 21.43 21.43 21.43 5.0K
14:45 21.43 21.44 21.41 21.41 10.1K
14:46 21.37 21.39 21.37 21.39 1.5K
14:47 21.37 21.44 21.37 21.44 4.8K
14:48 21.46 21.55 21.42 21.55 3.3K
14:49 21.42 21.42 21.42 21.42 0.5K
14:50 21.41 21.41 21.38 21.38 0.9K
14:51 21.38 21.38 21.38 21.38 0.1K
14:52 21.38 21.47 21.38 21.47 0.7K
14:53 21.33 21.42 21.33 21.42 0.2K
14:54 21.47 21.47 21.46 21.46 1.6K
14:55 21.46 21.46 21.46 21.46 0.3K
14:56 21.46 21.46 21.43 21.46 0.9K
14:57 21.47 21.48 21.46 21.48 3.1K
14:58 21.48 21.65 21.48 21.56 4.4K
14:59 21.56 21.56 21.56 21.56 0.0K
15:00 21.56 21.56 21.55 21.55 1.5K
15:01 21.55 21.55 21.55 21.55 0.2K
15:02 21.57 21.57 21.54 21.54 4.4K
15:03 21.54 21.54 21.54 21.54 0.1K
15:04 21.54 21.54 21.54 21.54 0.1K
15:05 21.54 21.54 21.47 21.47 0.2K
15:06 21.54 21.54 21.48 21.50 6.9K
15:07 21.47 21.50 21.47 21.50 0.2K
15:08 21.50 21.50 21.45 21.45 1.0K
15:09 21.45 21.45 21.43 21.43 0.2K
15:10 21.43 21.43 21.33 21.33 5.1K
15:11 21.33 21.33 21.33 21.33 0.3K
15:12 21.41 21.43 21.41 21.43 3.0K
15:13 21.47 21.47 21.44 21.44 2.5K
15:14 21.44 21.44 21.44 21.44 0.0K
15:15 21.44 21.48 21.44 21.44 2.7K
15:16 21.44 21.45 21.44 21.45 1.0K
15:17 21.45 21.45 21.44 21.44 0.6K
15:18 21.41 21.41 21.41 21.41 1.3K
15:19 21.40 21.42 21.40 21.42 0.5K
15:20 21.42 21.42 21.40 21.40 0.6K
15:21 21.36 21.36 21.36 21.36 2.1K
15:22 21.40 21.42 21.40 21.42 2.6K
15:23 21.42 21.43 21.41 21.43 2.7K
15:24 21.45 21.47 21.44 21.44 1.4K
15:25 21.47 21.50 21.47 21.50 2.8K
15:26 21.46 21.47 21.46 21.47 0.6K
15:27 21.49 21.49 21.47 21.47 1.2K
15:28 21.50 21.50 21.50 21.50 0.1K
15:29 21.50 21.50 21.50 21.50 0.2K
15:30 21.46 21.46 21.44 21.44 2.2K
15:31 21.44 21.44 21.44 21.44 0.1K
15:32 21.44 21.50 21.44 21.50 2.7K
15:33 21.50 21.50 21.50 21.50 0.1K
15:34 21.62 21.68 21.62 21.62 0.6K
15:35 21.62 21.62 21.62 21.62 0.2K
15:36 21.53 21.53 21.53 21.53 1.9K
15:37 21.53 21.53 21.53 21.53 0.0K
15:38 21.53 21.53 21.52 21.52 0.9K
15:39 21.52 21.52 21.47 21.47 1.9K
15:40 21.51 21.58 21.51 21.58 1.6K
15:41 21.58 21.58 21.58 21.58 0.0K
15:42 21.50 21.50 21.50 21.50 4.8K
15:43 21.49 21.49 21.49 21.49 2.4K
15:44 21.48 21.48 21.47 21.47 1.0K
15:45 21.47 21.47 21.46 21.46 3.4K
15:46 21.46 21.46 21.46 21.46 0.3K
15:47 21.47 21.47 21.42 21.42 1.3K
15:48 21.43 21.43 21.43 21.43 0.9K
15:49 21.38 21.38 21.38 21.38 2.3K
15:50 21.38 21.41 21.38 21.41 0.1K
15:51 21.41 21.41 21.41 21.41 0.1K
15:52 21.35 21.35 21.35 21.35 2.9K
15:53 21.34 21.34 21.34 21.34 0.3K
15:54 21.34 21.34 21.29 21.29 2.5K
15:55 21.27 21.28 21.25 21.27 5.1K
15:56 21.28 21.29 21.28 21.29 2.1K
15:57 21.29 21.29 21.29 21.29 0.6K
15:58 21.28 21.28 21.28 21.28 0.3K
15:59 21.28 21.28 21.28 21.28 2.6K
16:00 21.29 21.32 21.27 21.32 18.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar