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 21.40 21.40 21.22 21.25 28.2K
09:32 21.25 21.32 21.25 21.32 0.3K
09:33 21.32 21.32 21.32 21.32 0.0K
09:34 21.32 21.38 21.27 21.38 1.1K
09:35 21.38 21.38 21.38 21.38 0.1K
09:36 21.38 21.38 21.38 21.38 0.0K
09:37 21.26 21.31 21.26 21.31 0.7K
09:38 21.30 21.36 21.30 21.32 3.3K
09:39 21.36 21.39 21.36 21.39 2.5K
09:40 21.48 21.48 21.48 21.48 0.6K
09:41 21.48 21.51 21.48 21.51 3.1K
09:42 21.51 21.51 21.51 21.51 0.0K
09:43 21.53 21.58 21.53 21.58 0.4K
09:44 21.58 21.65 21.58 21.63 0.8K
09:45 21.49 21.49 21.49 21.49 0.5K
09:46 21.49 21.49 21.49 21.49 0.0K
09:47 21.46 21.46 21.46 21.46 0.3K
09:48 21.52 21.52 21.44 21.52 0.4K
09:49 21.52 21.52 21.52 21.52 0.3K
09:50 21.52 21.52 21.52 21.52 0.0K
09:51 21.52 21.52 21.52 21.52 0.0K
09:52 21.50 21.50 21.44 21.44 0.3K
09:53 21.52 21.63 21.52 21.55 2.2K
09:54 21.55 21.55 21.55 21.55 0.0K
09:55 21.55 21.55 21.55 21.55 0.0K
09:56 21.55 21.55 21.49 21.53 0.5K
09:57 21.53 21.54 21.53 21.54 0.2K
09:58 21.54 21.54 21.54 21.54 0.1K
09:59 21.54 21.58 21.54 21.58 0.4K
10:00 21.58 21.58 21.58 21.58 0.1K
10:01 21.58 21.61 21.58 21.61 1.3K
10:02 21.61 21.70 21.61 21.70 1.2K
10:03 21.61 21.61 21.61 21.61 1.6K
10:04 21.61 21.61 21.61 21.61 0.0K
10:05 21.61 21.61 21.61 21.61 0.0K
10:06 21.57 21.57 21.57 21.57 1.3K
10:07 21.57 21.57 21.57 21.57 0.0K
10:08 21.57 21.57 21.57 21.57 0.0K
10:09 21.57 21.57 21.57 21.57 0.0K
10:10 21.57 21.57 21.57 21.57 0.0K
10:11 21.57 21.57 21.57 21.57 0.0K
10:12 21.47 21.47 21.47 21.47 0.6K
10:13 21.47 21.47 21.47 21.47 0.1K
10:14 21.47 21.52 21.47 21.52 0.1K
10:15 21.52 21.52 21.52 21.52 0.0K
10:16 21.43 21.43 21.43 21.43 0.2K
10:17 21.47 21.47 21.47 21.47 0.2K
10:18 21.47 21.47 21.45 21.45 0.3K
10:19 21.45 21.45 21.45 21.45 0.0K
10:20 21.45 21.45 21.45 21.45 0.0K
10:21 21.45 21.49 21.45 21.49 2.1K
10:22 21.52 21.52 21.52 21.52 1.3K
10:23 21.48 21.48 21.48 21.48 1.1K
10:24 21.46 21.46 21.46 21.46 0.1K
10:25 21.46 21.48 21.46 21.48 1.4K
10:26 21.48 21.48 21.48 21.48 0.0K
10:27 21.44 21.44 21.37 21.37 0.8K
10:28 21.37 21.48 21.37 21.48 1.2K
10:29 21.44 21.44 21.44 21.44 0.2K
10:30 21.44 21.44 21.44 21.44 0.0K
10:31 21.52 21.52 21.52 21.52 0.5K
10:32 21.52 21.52 21.50 21.50 1.6K
10:33 21.50 21.50 21.50 21.50 0.0K
10:34 21.50 21.50 21.50 21.50 0.0K
10:35 21.53 21.54 21.53 21.54 1.3K
10:36 21.53 21.53 21.53 21.53 0.1K
10:37 21.54 21.54 21.53 21.53 0.4K
10:38 21.52 21.52 21.52 21.52 0.6K
10:39 21.52 21.54 21.52 21.54 0.1K
10:40 21.51 21.51 21.51 21.51 0.6K
10:41 21.51 21.54 21.51 21.54 1.0K
10:42 21.54 21.54 21.54 21.54 0.0K
10:43 21.54 21.54 21.54 21.54 0.0K
10:44 21.54 21.54 21.54 21.54 0.0K
10:45 21.54 21.54 21.54 21.54 0.0K
10:46 21.54 21.54 21.54 21.54 1.4K
10:47 21.55 21.55 21.55 21.55 0.8K
10:48 21.55 21.55 21.48 21.48 0.2K
10:49 21.52 21.52 21.52 21.52 0.2K
10:50 21.46 21.46 21.46 21.46 7.7K
10:51 21.44 21.46 21.44 21.46 0.2K
10:52 21.41 21.41 21.41 21.41 1.3K
10:53 21.41 21.41 21.41 21.41 0.0K
10:54 21.32 21.36 21.32 21.36 0.6K
10:55 21.28 21.28 21.28 21.28 1.2K
10:56 21.33 21.38 21.33 21.38 1.2K
10:57 21.38 21.38 21.36 21.36 3.5K
10:58 21.34 21.35 21.34 21.35 0.5K
10:59 21.35 21.35 21.35 21.35 0.3K
11:00 21.35 21.35 21.21 21.21 0.3K
11:01 21.21 21.21 21.21 21.21 0.0K
11:02 21.31 21.31 21.31 21.31 1.1K
11:03 21.31 21.31 21.31 21.31 0.0K
11:04 21.31 21.35 21.31 21.35 0.4K
11:05 21.27 21.34 21.27 21.34 43.7K
11:06 21.34 21.34 21.34 21.34 0.0K
11:07 21.34 21.34 21.34 21.34 0.0K
11:08 21.34 21.34 21.34 21.34 0.0K
11:09 21.34 21.34 21.34 21.34 0.0K
11:10 21.29 21.48 21.29 21.48 0.9K
11:11 21.48 21.48 21.48 21.48 0.0K
11:12 21.48 21.48 21.48 21.48 0.0K
11:13 21.48 21.48 21.48 21.48 0.0K
11:14 21.48 21.48 21.48 21.48 0.0K
11:15 21.48 21.48 21.48 21.48 0.0K
11:16 21.48 21.48 21.48 21.48 0.0K
11:17 21.48 21.48 21.40 21.48 1.4K
11:18 21.46 21.48 21.46 21.48 1.0K
11:19 21.48 21.48 21.31 21.31 1.7K
11:20 21.39 21.39 21.39 21.39 0.9K
11:21 21.39 21.39 21.39 21.39 0.1K
11:22 21.39 21.39 21.39 21.39 0.0K
11:23 21.39 21.39 21.39 21.39 0.0K
11:24 21.39 21.47 21.39 21.47 1.0K
11:25 21.47 21.48 21.47 21.48 2.1K
11:26 21.48 21.48 21.48 21.48 0.0K
11:27 21.48 21.48 21.48 21.48 0.0K
11:28 21.48 21.48 21.48 21.48 0.0K
11:29 21.48 21.48 21.47 21.47 0.7K
11:30 21.47 21.47 21.47 21.47 0.3K
11:31 21.47 21.47 21.47 21.47 0.7K
11:32 21.40 21.40 21.40 21.40 0.3K
11:33 21.37 21.48 21.37 21.48 3.5K
11:34 21.37 21.47 21.37 21.37 2.1K
11:35 21.37 21.37 21.37 21.37 0.0K
11:36 21.37 21.37 21.37 21.37 0.6K
11:37 21.37 21.37 21.37 21.37 0.0K
11:38 21.37 21.48 21.37 21.48 0.5K
11:39 21.48 21.48 21.48 21.48 0.0K
11:40 21.48 21.48 21.48 21.48 0.0K
11:41 21.26 21.26 21.26 21.26 2.2K
11:42 21.24 21.25 21.24 21.25 1.8K
11:43 21.26 21.26 21.26 21.26 0.1K
11:44 21.26 21.26 21.26 21.26 0.7K
11:45 21.26 21.26 21.26 21.26 0.0K
11:46 21.31 21.31 21.31 21.31 0.1K
11:47 21.31 21.31 21.31 21.31 0.7K
11:48 21.31 21.31 21.31 21.31 0.0K
11:49 21.32 21.32 21.32 21.32 0.7K
11:50 21.32 21.32 21.32 21.32 0.0K
11:51 21.32 21.32 21.32 21.32 0.0K
11:52 21.32 21.32 21.32 21.32 0.0K
11:53 21.33 21.33 21.33 21.33 0.1K
11:54 21.33 21.33 21.33 21.33 0.2K
11:55 21.33 21.33 21.33 21.33 0.0K
11:56 21.34 21.34 21.34 21.34 0.5K
11:57 21.34 21.34 21.34 21.34 0.2K
11:58 21.34 21.34 21.34 21.34 0.0K
11:59 21.34 21.34 21.34 21.34 0.0K
12:00 21.33 21.33 21.30 21.30 0.4K
12:01 21.35 21.35 21.33 21.33 0.2K
12:02 21.32 21.32 21.32 21.32 0.1K
12:03 21.34 21.39 21.29 21.35 0.7K
12:04 21.35 21.35 21.35 21.35 0.1K
12:05 21.35 21.35 21.35 21.35 0.0K
12:06 21.35 21.35 21.35 21.35 0.0K
12:07 21.35 21.35 21.35 21.35 0.0K
12:08 21.35 21.35 21.35 21.35 0.0K
12:09 21.34 21.34 21.34 21.34 1.5K
12:10 21.40 21.40 21.40 21.40 1.7K
12:11 21.46 21.46 21.46 21.46 0.1K
12:12 21.46 21.46 21.46 21.46 1.0K
12:13 21.50 21.50 21.50 21.50 0.2K
12:14 21.50 21.50 21.50 21.50 0.2K
12:15 21.52 21.52 21.52 21.52 0.5K
12:16 21.59 21.59 21.52 21.52 0.8K
12:17 21.52 21.52 21.52 21.52 0.0K
12:18 21.58 21.58 21.58 21.58 0.2K
12:19 21.58 21.58 21.58 21.58 0.7K
12:20 21.58 21.58 21.58 21.58 0.0K
12:21 21.58 21.58 21.58 21.58 0.0K
12:22 21.58 21.58 21.58 21.58 0.0K
12:23 21.58 21.58 21.58 21.58 0.9K
12:24 21.50 21.50 21.50 21.50 0.3K
12:25 21.50 21.50 21.50 21.50 0.4K
12:26 21.53 21.53 21.53 21.53 0.4K
12:27 21.53 21.53 21.53 21.53 0.0K
12:28 21.53 21.53 21.53 21.53 0.3K
12:29 21.53 21.53 21.53 21.53 0.0K
12:30 21.44 21.44 21.44 21.44 0.6K
12:31 21.54 21.54 21.54 21.54 1.1K
12:32 21.54 21.54 21.54 21.54 0.0K
12:33 21.54 21.54 21.54 21.54 0.0K
12:34 21.54 21.54 21.54 21.54 0.0K
12:35 21.54 21.54 21.54 21.54 0.0K
12:36 21.64 21.64 21.45 21.45 0.4K
12:37 21.55 21.57 21.55 21.57 0.5K
12:38 21.57 21.57 21.57 21.57 0.5K
12:39 21.65 21.65 21.57 21.57 1.1K
12:40 21.57 21.57 21.57 21.57 0.0K
12:41 21.65 21.65 21.65 21.65 0.6K
12:42 21.65 21.65 21.65 21.65 0.2K
12:43 21.56 21.56 21.56 21.56 1.8K
12:44 21.62 21.64 21.62 21.62 0.9K
12:45 21.61 21.61 21.61 21.61 0.4K
12:46 21.62 21.62 21.56 21.62 1.3K
12:47 21.62 21.62 21.62 21.62 0.0K
12:48 21.61 21.61 21.61 21.61 0.3K
12:49 21.65 21.65 21.65 21.65 0.3K
12:50 21.65 21.65 21.65 21.65 0.0K
12:51 21.65 21.68 21.65 21.68 0.6K
12:52 21.68 21.68 21.68 21.68 0.0K
12:53 21.65 21.65 21.65 21.65 1.0K
12:54 21.68 21.68 21.68 21.68 0.6K
12:55 21.68 21.68 21.68 21.68 0.0K
12:56 21.68 21.68 21.68 21.68 0.2K
12:57 21.68 21.68 21.68 21.68 0.0K
12:58 21.74 21.74 21.74 21.74 0.4K
12:59 21.74 21.74 21.74 21.74 0.2K
13:00 21.73 21.73 21.73 21.73 0.2K
13:01 21.73 21.73 21.71 21.71 0.5K
13:02 21.71 21.71 21.71 21.71 0.0K
13:03 21.71 21.71 21.71 21.71 0.5K
13:04 21.82 21.83 21.82 21.82 3.3K
13:05 21.88 21.88 21.84 21.84 2.5K
13:06 21.82 21.82 21.82 21.82 0.1K
13:07 21.82 21.82 21.82 21.82 0.0K
13:08 21.72 21.72 21.72 21.72 2.2K
13:09 21.72 21.72 21.72 21.72 0.1K
13:10 21.71 21.71 21.71 21.71 0.2K
13:11 21.71 21.71 21.71 21.71 0.2K
13:12 21.69 21.70 21.69 21.70 0.5K
13:13 21.70 21.70 21.70 21.70 0.0K
13:14 21.70 21.70 21.70 21.70 0.5K
13:15 21.70 21.70 21.70 21.70 0.2K
13:16 21.70 21.74 21.70 21.74 0.1K
13:17 21.76 21.83 21.76 21.83 2.2K
13:18 21.83 21.83 21.81 21.81 0.7K
13:19 21.81 21.81 21.81 21.81 0.3K
13:20 21.79 21.86 21.79 21.86 4.2K
13:21 22.02 22.05 22.02 22.05 5.8K
13:22 22.05 22.05 22.05 22.05 1.0K
13:23 22.05 22.05 22.05 22.05 0.6K
13:24 22.05 22.05 22.05 22.05 0.3K
13:25 22.39 22.39 22.39 22.39 0.8K
13:26 22.39 22.39 22.39 22.39 0.0K
13:27 22.75 22.75 22.75 22.75 1.5K
13:28 22.75 23.00 22.75 23.00 7.5K
13:29 23.07 23.07 22.99 22.99 4.4K
13:30 22.80 22.82 22.80 22.82 1.9K
13:31 22.72 22.82 22.72 22.82 13.9K
13:32 22.82 22.92 22.82 22.88 0.9K
13:33 22.88 22.88 22.88 22.88 0.9K
13:34 22.75 22.75 22.75 22.75 0.3K
13:35 22.84 22.84 22.84 22.84 0.5K
13:36 22.84 22.84 22.82 22.82 0.6K
13:37 23.18 23.21 23.18 23.21 21.0K
13:38 23.14 23.14 23.14 23.14 2.5K
13:39 23.21 23.21 23.21 23.21 4.6K
13:40 23.13 23.18 23.13 23.18 2.3K
13:41 23.08 23.08 22.91 22.91 5.1K
13:42 22.91 23.00 22.91 23.00 0.9K
13:43 23.00 23.00 23.00 23.00 0.1K
13:44 23.11 23.11 23.11 23.11 3.2K
13:45 22.84 23.08 22.84 23.08 2.3K
13:46 23.06 23.06 23.06 23.06 0.2K
13:47 23.06 23.06 23.06 23.06 0.0K
13:48 23.12 23.12 23.12 23.12 1.5K
13:49 23.12 23.12 23.12 23.12 0.0K
13:50 23.13 23.13 23.13 23.13 2.3K
13:51 23.13 23.13 23.13 23.13 0.0K
13:52 23.13 23.13 23.13 23.13 0.4K
13:53 23.13 23.13 23.08 23.09 3.5K
13:54 23.09 23.09 23.09 23.09 0.2K
13:55 23.00 23.09 23.00 23.09 1.6K
13:56 23.08 23.08 23.08 23.08 0.4K
13:57 23.07 23.19 23.07 23.19 5.6K
13:58 23.16 23.27 23.16 23.27 1.9K
13:59 23.29 23.29 23.20 23.29 1.8K
14:00 23.28 23.30 23.22 23.22 8.3K
14:01 23.29 23.30 23.28 23.30 6.0K
14:02 23.30 23.30 23.19 23.19 1.7K
14:03 23.27 23.30 23.26 23.30 1.3K
14:04 23.30 23.30 23.29 23.29 7.5K
14:05 23.29 23.35 23.28 23.35 12.5K
14:06 23.35 23.35 23.33 23.33 0.8K
14:07 23.33 23.33 23.24 23.24 2.9K
14:08 23.24 23.24 23.24 23.24 1.4K
14:09 23.24 23.24 23.24 23.24 0.4K
14:10 23.13 23.13 23.13 23.13 1.0K
14:11 23.13 23.13 23.13 23.13 0.0K
14:12 23.13 23.13 23.13 23.13 0.0K
14:13 23.13 23.13 23.13 23.13 0.5K
14:14 23.34 23.45 23.34 23.45 0.6K
14:15 23.45 23.45 23.31 23.32 2.9K
14:16 23.25 23.25 23.23 23.23 1.4K
14:17 23.19 23.27 23.19 23.27 1.2K
14:18 23.27 23.40 23.27 23.37 1.1K
14:19 23.37 23.37 23.37 23.37 0.1K
14:20 23.35 23.35 23.33 23.33 3.2K
14:21 23.26 23.26 23.24 23.24 1.5K
14:22 23.24 23.24 23.24 23.24 0.0K
14:23 23.24 23.24 23.24 23.24 0.0K
14:24 23.24 23.24 23.23 23.23 6.7K
14:25 23.27 23.27 23.20 23.20 14.7K
14:26 23.27 23.33 23.27 23.33 3.7K
14:27 23.33 23.33 23.32 23.32 5.2K
14:28 23.25 23.35 23.25 23.35 3.0K
14:29 23.33 23.42 23.28 23.42 5.8K
14:30 23.40 23.40 23.39 23.40 11.4K
14:31 23.40 23.40 23.40 23.40 0.5K
14:32 23.36 23.36 23.36 23.36 0.2K
14:33 23.36 23.36 23.36 23.36 0.1K
14:34 23.34 23.41 23.34 23.41 0.5K
14:35 23.41 23.41 23.41 23.41 0.3K
14:36 23.41 23.41 23.41 23.41 0.1K
14:37 23.41 23.41 23.30 23.30 3.5K
14:38 23.14 23.14 23.14 23.14 2.3K
14:39 23.31 23.31 23.26 23.26 2.9K
14:40 23.26 23.26 23.26 23.26 0.0K
14:41 23.26 23.26 23.26 23.26 0.0K
14:42 23.27 23.27 23.27 23.27 2.6K
14:43 23.27 23.27 23.27 23.27 3.4K
14:44 23.20 23.20 23.20 23.20 0.3K
14:45 23.07 23.07 23.07 23.07 0.9K
14:46 23.08 23.16 23.08 23.16 3.4K
14:47 23.15 23.15 23.15 23.15 2.5K
14:48 23.15 23.15 23.15 23.15 11.8K
14:49 23.15 23.15 23.15 23.15 0.0K
14:50 23.15 23.15 23.15 23.15 0.0K
14:51 23.25 23.25 23.25 23.25 0.7K
14:52 23.25 23.25 23.25 23.25 0.1K
14:53 23.25 23.25 23.25 23.25 0.0K
14:54 23.17 23.17 23.14 23.16 0.5K
14:55 23.15 23.15 23.15 23.15 0.3K
14:56 23.15 23.15 23.15 23.15 0.1K
14:57 23.15 23.15 23.15 23.15 0.0K
14:58 23.15 23.15 23.15 23.15 0.1K
14:59 23.15 23.15 23.15 23.15 0.0K
15:00 23.07 23.07 23.07 23.07 0.3K
15:01 23.07 23.07 23.07 23.07 0.0K
15:02 22.94 22.94 22.94 22.94 0.4K
15:03 22.94 22.94 22.94 22.94 0.0K
15:04 22.99 22.99 22.99 22.99 1.0K
15:05 22.99 22.99 22.99 22.99 0.3K
15:06 22.99 23.02 22.99 23.02 0.2K
15:07 23.02 23.02 23.00 23.00 0.2K
15:08 23.00 23.02 23.00 23.02 1.0K
15:09 23.02 23.02 23.02 23.02 0.1K
15:10 22.99 23.03 22.96 23.03 5.3K
15:11 23.13 23.13 23.03 23.03 2.6K
15:12 23.03 23.03 23.03 23.03 0.2K
15:13 23.03 23.03 23.00 23.00 0.5K
15:14 23.12 23.15 23.12 23.15 2.5K
15:15 23.05 23.05 22.96 22.96 0.8K
15:16 23.05 23.05 23.05 23.05 0.2K
15:17 23.05 23.05 23.05 23.05 0.0K
15:18 23.05 23.05 23.05 23.05 0.1K
15:19 23.05 23.05 23.05 23.05 0.1K
15:20 23.15 23.17 23.15 23.17 2.9K
15:21 23.17 23.17 23.17 23.17 0.2K
15:22 23.17 23.31 23.17 23.25 3.7K
15:23 23.25 23.25 23.25 23.25 0.0K
15:24 23.13 23.13 23.13 23.13 2.0K
15:25 23.13 23.13 23.13 23.13 0.0K
15:26 23.21 23.22 23.21 23.22 0.6K
15:27 23.24 23.24 23.18 23.18 1.1K
15:28 23.18 23.18 23.18 23.18 0.1K
15:29 23.18 23.18 23.18 23.18 0.0K
15:30 23.18 23.18 23.18 23.18 0.0K
15:31 23.24 23.26 23.24 23.26 1.9K
15:32 23.33 23.33 23.33 23.33 0.7K
15:33 23.33 23.33 23.33 23.33 0.2K
15:34 23.44 23.44 23.41 23.41 1.4K
15:35 23.46 23.46 23.46 23.46 0.1K
15:36 23.46 23.47 23.46 23.47 0.2K
15:37 23.47 23.47 23.47 23.47 0.0K
15:38 23.47 23.47 23.47 23.47 0.0K
15:39 23.47 23.47 23.34 23.34 0.9K
15:40 23.45 23.45 23.45 23.45 1.0K
15:41 23.28 23.36 23.28 23.36 0.5K
15:42 23.36 23.36 23.24 23.24 4.3K
15:43 23.31 23.31 23.31 23.31 0.4K
15:44 23.29 23.29 23.29 23.29 0.6K
15:45 23.30 23.30 23.30 23.30 0.6K
15:46 23.30 23.30 23.30 23.30 0.0K
15:47 23.30 23.30 23.30 23.30 0.3K
15:48 23.30 23.30 23.23 23.23 2.5K
15:49 23.31 23.33 23.31 23.33 1.4K
15:50 23.33 23.47 23.33 23.47 0.1K
15:51 23.44 23.46 23.39 23.46 1.8K
15:52 23.46 23.46 23.39 23.39 0.4K
15:53 23.39 23.39 23.39 23.39 0.0K
15:54 23.51 23.60 23.51 23.60 1.7K
15:55 23.60 23.60 23.60 23.60 0.0K
15:56 23.52 23.52 23.52 23.52 0.4K
15:57 23.52 23.52 23.52 23.52 0.6K
15:58 23.52 23.52 23.52 23.52 0.1K
15:59 23.52 23.52 23.52 23.52 0.0K
16:00 23.40 23.47 23.00 23.47 2.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar