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 20.76 21.18 20.51 20.52 21.9K
09:32 20.52 20.52 20.52 20.52 0.4K
09:33 20.77 20.77 20.77 20.77 3.6K
09:34 20.77 20.95 20.77 20.95 13.3K
09:35 20.75 20.90 20.75 20.76 0.7K
09:36 20.76 20.76 20.76 20.76 0.5K
09:37 20.76 20.76 20.76 20.76 0.1K
09:38 20.76 20.79 20.76 20.79 2.6K
09:39 20.50 20.50 20.50 20.50 11.9K
09:40 20.50 20.50 20.50 20.50 1.4K
09:41 20.50 20.50 20.50 20.50 0.0K
09:42 20.50 20.66 20.41 20.41 2.6K
09:43 20.60 20.60 20.60 20.60 1.5K
09:44 20.50 20.50 20.50 20.50 1.5K
09:45 20.50 20.50 20.50 20.50 0.0K
09:46 20.51 20.51 20.51 20.51 0.4K
09:47 20.51 20.80 20.45 20.45 2.6K
09:48 20.45 20.45 20.45 20.45 0.0K
09:49 20.55 20.55 20.49 20.49 4.4K
09:50 20.49 20.53 20.39 20.39 7.5K
09:51 20.44 20.54 20.44 20.44 4.1K
09:52 20.46 20.46 20.35 20.42 2.7K
09:53 20.42 20.46 20.42 20.46 4.2K
09:54 20.46 20.49 20.46 20.49 0.1K
09:55 20.49 20.49 20.49 20.49 0.0K
09:56 20.59 20.59 20.59 20.59 10.8K
09:57 20.53 20.55 20.53 20.55 0.6K
09:58 20.55 20.73 20.55 20.73 6.0K
09:59 20.73 20.73 20.72 20.72 1.3K
10:00 20.72 20.93 20.72 20.93 0.7K
10:01 20.93 20.93 20.93 20.93 3.0K
10:02 20.93 20.93 20.93 20.93 0.1K
10:03 20.93 20.93 20.93 20.93 0.0K
10:04 20.75 20.80 20.71 20.80 2.3K
10:05 20.80 20.80 20.80 20.80 0.0K
10:06 20.80 20.90 20.80 20.90 3.4K
10:07 21.06 21.06 20.71 20.71 4.1K
10:08 20.71 21.08 20.71 20.76 2.2K
10:09 20.76 20.79 20.76 20.79 0.2K
10:10 20.79 20.89 20.79 20.89 3.5K
10:11 20.89 20.89 20.71 20.71 0.2K
10:12 21.08 21.28 21.08 21.28 41.2K
10:13 21.63 21.63 21.39 21.39 3.6K
10:14 21.62 21.62 21.41 21.61 8.2K
10:15 21.65 21.65 21.65 21.65 1.0K
10:16 21.65 21.65 21.65 21.65 2.4K
10:17 21.49 21.49 21.49 21.49 9.3K
10:18 21.91 22.10 21.90 22.10 5.5K
10:19 22.10 22.10 22.10 22.10 0.5K
10:20 21.94 22.04 21.94 22.04 1.3K
10:21 21.85 21.85 21.85 21.85 0.7K
10:22 21.85 21.85 21.85 21.85 0.0K
10:23 21.65 21.65 21.65 21.65 3.1K
10:24 21.42 21.56 21.42 21.56 0.3K
10:25 21.26 21.26 21.26 21.26 1.3K
10:26 21.26 21.26 21.07 21.07 0.4K
10:27 21.07 21.07 21.07 21.07 0.1K
10:28 21.23 21.23 21.23 21.23 0.4K
10:29 21.23 21.23 21.23 21.23 0.2K
10:30 21.15 21.15 21.15 21.15 2.2K
10:31 21.15 21.15 21.15 21.15 0.1K
10:32 21.15 21.15 21.15 21.15 0.4K
10:33 21.15 21.15 21.15 21.15 0.0K
10:34 21.15 21.15 21.15 21.15 5.8K
10:35 21.15 21.15 21.15 21.15 0.3K
10:36 21.15 21.15 21.15 21.15 0.0K
10:37 21.15 21.16 21.15 21.16 0.6K
10:38 21.03 21.13 21.03 21.13 8.1K
10:39 21.13 21.13 21.13 21.13 0.0K
10:40 21.13 21.13 21.13 21.13 1.0K
10:41 21.13 21.13 21.13 21.13 0.0K
10:42 21.13 21.13 20.73 20.73 0.3K
10:43 20.73 20.99 20.73 20.99 0.5K
10:44 20.99 20.99 20.99 20.99 0.0K
10:45 20.97 20.97 20.97 20.97 2.5K
10:46 20.97 20.97 20.97 20.97 0.0K
10:47 20.97 20.97 20.97 20.97 0.0K
10:48 20.97 21.18 20.97 21.18 0.4K
10:49 21.18 21.18 21.18 21.18 0.6K
10:50 21.35 21.35 21.35 21.35 0.2K
10:51 21.20 21.20 21.20 21.20 0.1K
10:52 21.20 21.20 21.20 21.20 5.8K
10:53 21.20 21.20 21.20 21.20 0.5K
10:54 21.35 21.35 21.35 21.35 5.5K
10:55 21.35 21.35 21.28 21.28 0.6K
10:56 21.37 21.37 21.37 21.37 0.5K
10:57 21.34 21.39 21.34 21.39 1.2K
10:58 21.39 21.39 21.39 21.39 0.0K
10:59 21.39 21.39 21.39 21.39 0.1K
11:00 21.39 21.42 21.39 21.42 0.1K
11:01 21.42 21.42 21.42 21.42 1.7K
11:02 21.42 21.42 21.42 21.42 0.0K
11:03 21.43 21.47 21.35 21.47 3.6K
11:04 21.47 21.47 21.36 21.36 0.5K
11:05 21.36 21.36 21.36 21.36 0.0K
11:06 21.36 21.36 21.36 21.36 0.0K
11:07 21.36 21.36 21.36 21.36 0.3K
11:08 21.35 21.35 21.35 21.35 0.8K
11:09 21.37 21.37 21.35 21.35 0.5K
11:10 21.35 21.35 21.35 21.35 0.0K
11:11 21.35 21.35 21.35 21.35 0.0K
11:12 21.35 21.35 21.35 21.35 0.0K
11:13 21.31 21.31 21.31 21.31 0.5K
11:14 21.44 21.44 21.32 21.32 5.1K
11:15 21.06 21.06 21.06 21.06 1.1K
11:16 20.88 20.88 20.88 20.88 2.3K
11:17 20.88 20.88 20.88 20.88 0.0K
11:18 20.88 20.88 20.88 20.88 0.0K
11:19 20.88 20.88 20.88 20.88 6.1K
11:20 20.88 20.88 20.88 20.88 0.0K
11:21 21.04 21.05 21.04 21.05 1.8K
11:22 21.05 21.05 21.05 21.05 0.2K
11:23 21.26 21.26 21.26 21.26 0.2K
11:24 21.03 21.03 21.03 21.03 0.5K
11:25 21.03 21.03 21.03 21.03 0.1K
11:26 21.03 21.03 21.03 21.03 0.0K
11:27 21.03 21.03 21.03 21.03 0.0K
11:28 21.03 21.03 20.98 20.98 0.5K
11:29 20.98 20.98 20.98 20.98 0.0K
11:30 20.98 20.98 20.98 20.98 0.0K
11:31 20.98 20.98 20.98 20.98 0.0K
11:32 20.98 20.98 20.98 20.98 0.0K
11:33 20.98 20.98 20.98 20.98 0.0K
11:34 20.98 20.98 20.98 20.98 0.0K
11:35 20.98 20.98 20.98 20.98 0.0K
11:36 20.98 20.98 20.98 20.98 0.0K
11:37 20.98 20.98 20.98 20.98 0.0K
11:38 21.07 21.07 21.07 21.07 0.2K
11:39 21.08 21.08 21.08 21.08 1.1K
11:40 21.08 21.08 21.08 21.08 0.0K
11:41 21.08 21.11 21.08 21.11 0.3K
11:42 21.11 21.11 21.11 21.11 0.0K
11:43 21.11 21.11 21.11 21.11 0.0K
11:44 21.11 21.11 21.11 21.11 0.0K
11:45 21.31 21.31 21.31 21.31 0.2K
11:46 21.18 21.18 21.14 21.14 0.8K
11:47 21.14 21.14 21.14 21.14 0.0K
11:48 21.14 21.14 21.14 21.14 0.0K
11:49 21.14 21.14 21.14 21.14 0.0K
11:50 21.25 21.25 21.25 21.25 0.5K
11:51 21.25 21.25 21.25 21.25 0.0K
11:52 21.25 21.25 21.25 21.25 0.0K
11:53 21.13 21.13 21.13 21.13 0.2K
11:54 21.13 21.13 21.13 21.13 0.0K
11:55 21.13 21.13 21.13 21.13 0.0K
11:56 21.13 21.13 21.13 21.13 0.9K
11:57 21.13 21.13 21.10 21.10 1.4K
11:58 21.10 21.10 21.10 21.10 0.1K
11:59 21.10 21.10 21.10 21.10 0.2K
12:00 21.10 21.10 21.10 21.10 0.0K
12:01 21.21 21.21 21.21 21.21 0.2K
12:02 21.21 21.21 21.21 21.21 0.0K
12:03 21.21 21.25 21.21 21.25 0.8K
12:04 21.25 21.25 21.25 21.25 0.0K
12:05 21.10 21.10 21.08 21.08 1.8K
12:06 21.03 21.05 21.03 21.05 0.8K
12:07 21.10 21.10 21.10 21.10 0.1K
12:08 21.05 21.12 21.02 21.12 0.9K
12:09 21.00 21.00 20.88 20.88 0.8K
12:10 20.88 20.88 20.88 20.88 0.0K
12:11 21.11 21.18 21.11 21.18 0.5K
12:12 21.18 21.18 21.18 21.18 0.0K
12:13 21.18 21.18 21.18 21.18 0.1K
12:14 21.18 21.18 21.18 21.18 0.0K
12:15 21.18 21.18 21.18 21.18 0.0K
12:16 21.07 21.07 21.07 21.07 0.2K
12:17 21.07 21.07 21.07 21.07 0.0K
12:18 21.02 21.02 21.02 21.02 0.3K
12:19 21.02 21.02 20.95 20.95 1.7K
12:20 20.95 20.95 20.95 20.95 0.0K
12:21 20.95 20.95 20.95 20.95 0.3K
12:22 20.98 20.98 20.98 20.98 0.2K
12:23 21.00 21.00 21.00 21.00 0.5K
12:24 21.00 21.00 21.00 21.00 0.0K
12:25 21.00 21.00 21.00 21.00 0.1K
12:26 21.00 21.01 21.00 21.01 1.4K
12:27 21.01 21.01 21.01 21.01 1.1K
12:28 21.01 21.01 21.01 21.01 0.2K
12:29 21.01 21.01 21.01 21.01 0.0K
12:30 21.01 21.01 21.01 21.01 0.2K
12:31 21.01 21.01 21.01 21.01 0.0K
12:32 21.01 21.10 21.01 21.10 0.3K
12:33 21.10 21.10 21.03 21.03 3.2K
12:34 21.08 21.08 21.08 21.08 8.3K
12:35 21.08 21.08 21.08 21.08 0.2K
12:36 21.08 21.08 21.08 21.08 0.2K
12:37 21.08 21.08 21.08 21.08 0.0K
12:38 21.08 21.08 21.08 21.08 0.0K
12:39 21.08 21.08 21.08 21.08 0.0K
12:40 21.08 21.08 21.08 21.08 0.1K
12:41 21.08 21.08 21.08 21.08 0.5K
12:42 21.16 21.16 21.16 21.16 0.1K
12:43 21.05 21.05 21.05 21.05 0.8K
12:44 21.05 21.05 21.05 21.05 1.8K
12:45 21.05 21.05 21.05 21.05 0.0K
12:46 21.05 21.05 21.05 21.05 2.7K
12:47 21.05 21.05 21.05 21.05 0.0K
12:48 21.08 21.08 21.08 21.08 0.2K
12:49 21.00 21.00 21.00 21.00 0.4K
12:50 21.00 21.00 21.00 21.00 0.0K
12:51 20.93 21.05 20.93 21.05 2.5K
12:52 21.05 21.05 21.05 21.05 0.1K
12:53 21.05 21.05 20.92 20.92 4.9K
12:54 20.93 20.93 20.92 20.92 1.8K
12:55 20.92 20.92 20.92 20.92 0.0K
12:56 20.92 20.92 20.92 20.92 2.2K
12:57 20.92 20.92 20.92 20.92 0.6K
12:58 20.92 20.92 20.92 20.92 1.0K
12:59 20.92 20.92 20.92 20.92 0.1K
13:00 20.92 21.03 20.80 21.03 0.5K
13:01 21.06 21.07 21.06 21.07 5.9K
13:02 21.09 21.09 21.08 21.08 2.4K
13:03 21.08 21.08 21.08 21.08 0.0K
13:04 21.08 21.08 21.08 21.08 1.4K
13:05 21.08 21.08 21.08 21.08 0.0K
13:06 21.08 21.08 21.08 21.08 0.0K
13:07 21.03 21.03 21.03 21.03 3.6K
13:08 21.03 21.03 21.03 21.03 0.1K
13:09 20.97 20.97 20.97 20.97 0.1K
13:10 20.97 20.97 20.97 20.97 0.0K
13:11 20.97 20.97 20.97 20.97 0.0K
13:12 20.97 20.97 20.97 20.97 0.0K
13:13 20.97 20.97 20.97 20.97 0.0K
13:14 20.97 20.97 20.97 20.97 0.1K
13:15 20.97 20.97 20.97 20.97 0.1K
13:16 20.97 20.97 20.97 20.97 0.1K
13:17 21.02 21.18 21.02 21.18 1.0K
13:18 21.18 21.18 21.18 21.18 0.0K
13:19 20.90 20.90 20.90 20.90 0.6K
13:20 20.90 20.90 20.90 20.90 0.0K
13:21 20.90 20.90 20.90 20.90 0.0K
13:22 21.06 21.06 21.06 21.06 0.5K
13:23 21.06 21.06 21.06 21.06 0.0K
13:24 21.06 21.06 21.06 21.06 0.0K
13:25 21.15 21.15 21.04 21.04 2.1K
13:26 21.04 21.04 21.04 21.04 0.0K
13:27 21.04 21.04 21.04 21.04 0.1K
13:28 21.04 21.04 21.04 21.04 0.0K
13:29 21.04 21.04 21.04 21.04 0.0K
13:30 21.04 21.04 21.04 21.04 0.0K
13:31 21.04 21.04 21.04 21.04 1.5K
13:32 21.04 21.04 21.04 21.04 0.3K
13:33 21.04 21.04 21.04 21.04 0.0K
13:34 21.04 21.48 21.04 21.48 0.2K
13:35 21.48 21.48 21.48 21.48 0.0K
13:36 21.48 21.48 21.48 21.48 0.0K
13:37 21.48 21.48 21.48 21.48 0.0K
13:38 21.15 21.15 21.15 21.15 1.0K
13:39 21.23 21.23 21.23 21.23 1.0K
13:40 21.23 21.23 21.23 21.23 0.0K
13:41 21.38 21.38 21.38 21.38 0.8K
13:42 21.38 21.38 21.38 21.38 0.0K
13:43 21.38 21.38 21.38 21.38 0.0K
13:44 21.38 21.38 21.38 21.38 0.0K
13:45 21.38 21.38 21.38 21.38 0.0K
13:46 21.38 21.38 21.38 21.38 0.0K
13:47 21.38 21.38 21.38 21.38 0.0K
13:48 21.38 21.38 21.38 21.38 0.0K
13:49 21.38 21.40 21.38 21.40 5.7K
13:50 21.39 21.39 21.39 21.39 0.4K
13:51 21.39 21.39 21.39 21.39 0.0K
13:52 21.39 21.39 21.39 21.39 0.1K
13:53 21.50 21.50 21.50 21.50 0.7K
13:54 21.43 21.43 21.43 21.43 5.0K
13:55 21.43 21.43 21.43 21.43 0.3K
13:56 21.43 21.44 21.43 21.44 0.6K
13:57 21.44 21.44 21.44 21.44 0.1K
13:58 21.34 21.34 21.34 21.34 0.6K
13:59 21.34 21.34 21.34 21.34 0.1K
14:00 21.34 21.34 21.34 21.34 0.0K
14:01 21.55 21.55 21.55 21.55 0.3K
14:02 21.55 21.55 21.46 21.50 4.9K
14:03 21.46 21.46 21.46 21.46 1.5K
14:04 21.46 21.46 21.46 21.46 0.1K
14:05 21.46 21.46 21.46 21.46 0.0K
14:06 21.46 21.46 21.46 21.46 0.0K
14:07 21.46 21.46 21.46 21.46 0.1K
14:08 21.37 21.37 21.37 21.37 1.1K
14:09 21.32 21.32 21.32 21.32 1.1K
14:10 21.41 21.42 21.41 21.42 5.3K
14:11 21.26 21.26 21.26 21.26 8.8K
14:12 21.26 21.38 21.26 21.38 2.8K
14:13 21.38 21.38 21.38 21.38 0.2K
14:14 21.38 21.38 21.38 21.38 0.0K
14:15 21.38 21.38 21.38 21.38 1.9K
14:16 21.38 21.38 21.38 21.38 0.0K
14:17 21.38 21.38 21.28 21.28 1.8K
14:18 21.39 21.39 21.39 21.39 0.8K
14:19 21.39 21.40 21.39 21.40 0.1K
14:20 21.37 21.42 21.37 21.42 3.0K
14:21 21.44 21.44 21.38 21.38 1.9K
14:22 21.38 21.38 21.38 21.38 0.0K
14:23 21.38 21.38 21.38 21.38 0.0K
14:24 21.38 21.38 21.38 21.38 0.0K
14:25 21.44 21.47 21.44 21.47 4.7K
14:26 21.47 21.50 21.47 21.50 0.2K
14:27 21.37 21.40 21.37 21.40 2.7K
14:28 21.40 21.40 21.40 21.40 0.1K
14:29 21.40 21.40 21.40 21.40 0.0K
14:30 21.40 21.40 21.40 21.40 0.0K
14:31 21.40 21.40 21.40 21.40 0.0K
14:32 21.40 21.40 21.40 21.40 0.0K
14:33 21.27 21.27 21.27 21.27 0.1K
14:34 21.27 21.27 21.27 21.27 0.0K
14:35 21.27 21.27 21.27 21.27 0.0K
14:36 21.27 21.31 21.27 21.31 0.6K
14:37 21.31 21.31 21.31 21.31 0.0K
14:38 21.31 21.31 21.31 21.31 0.0K
14:39 21.22 21.33 21.22 21.33 0.6K
14:40 21.34 21.34 21.34 21.34 0.1K
14:41 21.34 21.34 21.34 21.34 0.0K
14:42 21.34 21.34 21.34 21.34 0.0K
14:43 21.34 21.34 21.34 21.34 0.1K
14:44 21.41 21.41 21.41 21.41 0.4K
14:45 21.41 21.41 21.41 21.41 0.0K
14:46 21.41 21.41 21.41 21.41 0.0K
14:47 21.41 21.41 21.41 21.41 0.1K
14:48 21.27 21.27 21.27 21.27 1.0K
14:49 21.27 21.27 21.21 21.21 1.3K
14:50 21.32 21.32 21.32 21.32 0.5K
14:51 21.32 21.32 21.32 21.32 0.0K
14:52 21.21 21.22 21.21 21.22 0.9K
14:53 21.22 21.27 21.14 21.14 0.4K
14:54 21.14 21.14 21.14 21.14 0.1K
14:55 21.14 21.14 21.14 21.14 0.0K
14:56 21.14 21.14 21.04 21.04 0.8K
14:57 21.04 21.04 21.04 21.04 0.0K
14:58 21.04 21.04 21.01 21.01 0.2K
14:59 21.01 21.01 21.01 21.01 0.0K
15:00 21.01 21.03 21.01 21.03 0.2K
15:01 21.03 21.03 21.03 21.03 0.0K
15:02 21.03 21.03 21.03 21.03 0.0K
15:03 21.03 21.03 21.03 21.03 0.0K
15:04 21.04 21.04 21.04 21.04 0.6K
15:05 21.04 21.15 21.04 21.15 2.8K
15:06 21.15 21.15 21.15 21.15 0.0K
15:07 21.15 21.15 21.15 21.15 0.1K
15:08 21.25 21.25 21.13 21.13 6.4K
15:09 21.03 21.13 21.01 21.13 0.5K
15:10 21.13 21.13 21.13 21.13 0.0K
15:11 21.00 21.00 21.00 21.00 0.1K
15:12 21.00 21.00 21.00 21.00 0.1K
15:13 21.00 21.00 21.00 21.00 0.1K
15:14 21.00 21.00 21.00 21.00 0.0K
15:15 21.05 21.05 20.95 20.96 3.9K
15:16 20.95 20.95 20.89 20.89 2.0K
15:17 20.89 20.89 20.89 20.89 1.4K
15:18 20.89 20.89 20.89 20.89 0.0K
15:19 20.89 20.96 20.89 20.96 1.8K
15:20 20.98 20.98 20.98 20.98 1.2K
15:21 21.05 21.06 20.96 21.06 2.4K
15:22 21.07 21.07 20.89 20.89 1.3K
15:23 20.98 20.98 20.98 20.98 0.2K
15:24 20.98 20.98 20.98 20.98 0.0K
15:25 20.98 20.98 20.98 20.98 0.0K
15:26 20.98 20.98 20.98 20.98 0.0K
15:27 21.00 21.00 21.00 21.00 0.1K
15:28 21.00 21.00 21.00 21.00 0.6K
15:29 21.00 21.01 21.00 21.01 0.8K
15:30 21.01 21.01 21.01 21.01 0.0K
15:31 21.01 21.01 21.01 21.01 0.0K
15:32 21.01 21.01 21.01 21.01 0.1K
15:33 21.00 21.10 21.00 21.10 2.1K
15:34 21.10 21.10 21.10 21.10 0.0K
15:35 21.09 21.09 21.09 21.09 0.2K
15:36 21.09 21.09 21.02 21.02 1.0K
15:37 21.02 21.06 21.02 21.06 0.7K
15:38 21.15 21.15 21.15 21.15 1.4K
15:39 21.10 21.18 21.10 21.18 0.8K
15:40 21.18 21.18 21.18 21.18 0.1K
15:41 21.09 21.09 21.08 21.08 0.3K
15:42 21.08 21.08 21.08 21.08 0.0K
15:43 21.08 21.12 21.02 21.02 2.9K
15:44 21.03 21.09 21.03 21.09 1.1K
15:45 21.03 21.03 21.03 21.03 0.1K
15:46 21.11 21.11 21.03 21.03 2.1K
15:47 21.03 21.03 21.02 21.02 0.3K
15:48 21.01 21.01 21.01 21.01 0.5K
15:49 21.00 21.00 20.87 20.87 5.7K
15:50 20.87 20.93 20.87 20.93 1.3K
15:51 20.92 20.92 20.92 20.92 0.9K
15:52 20.92 20.92 20.88 20.92 6.8K
15:53 20.92 20.92 20.92 20.92 0.1K
15:54 20.94 20.94 20.94 20.94 3.2K
15:55 20.94 20.94 20.94 20.94 1.5K
15:56 20.94 20.95 20.93 20.95 5.5K
15:57 20.95 20.95 20.95 20.95 0.0K
15:58 21.00 21.00 21.00 21.00 2.5K
15:59 21.00 21.00 21.00 21.00 0.0K
16:00 21.00 21.00 20.94 20.94 9.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar