Echtzeitkurs Fidelity Nasdaq Composite Index Tracking Stock
Bid:
Ask:
Aktienkurse zum Fidelity Nasdaq Composite Index Tracking Stock ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 513,13 | 526,76 | 510,77 | 514,07 | 0,96% | - |
| 25.02.2021 | 519,40 | 523,09 | 506,73 | 509,19 | -3,38% | - |
| 24.02.2021 | 519,41 | 529,99 | 517,98 | 526,98 | 0,80% | - |
| 23.02.2021 | 520,57 | 524,60 | 511,48 | 522,80 | -0,88% | - |
| 22.02.2021 | 529,67 | 530,65 | 0,00 | 527,44 | -1,91% | - |
| 19.02.2021 | 540,02 | 540,88 | 536,48 | 537,72 | 0,00% | - |
| 18.02.2021 | 532,16 | 538,90 | 531,90 | 537,72 | -0,67% | - |
| 17.02.2021 | 538,51 | 547,80 | 531,80 | 541,34 | -0,57% | - |
| 16.02.2021 | 548,78 | 549,14 | 542,42 | 544,45 | -0,33% | - |
| 12.02.2021 | 542,73 | 546,90 | 541,84 | 546,28 | 0,56% | - |
| 11.02.2021 | 544,11 | 545,39 | 0,00 | 543,26 | 0,38% | - |
| 10.02.2021 | 540,77 | 543,72 | 536,92 | 541,19 | -0,28% | - |
| 09.02.2021 | 543,91 | 544,73 | 542,11 | 542,72 | 0,16% | - |
| 08.02.2021 | 540,53 | 542,13 | 538,90 | 541,85 | 0,77% | - |
| 05.02.2021 | 535,20 | 538,54 | 534,80 | 537,73 | 0,80% | - |
| 04.02.2021 | 529,39 | 533,59 | 529,14 | 533,49 | 1,01% | - |
| 03.02.2021 | 527,03 | 531,29 | 526,91 | 528,15 | 0,03% | - |
| 02.02.2021 | 525,19 | 529,38 | 525,12 | 528,00 | 1,54% | - |
| 01.02.2021 | 512,98 | 520,53 | 510,98 | 519,99 | 2,30% | - |
| 29.01.2021 | 515,94 | 516,38 | 503,47 | 508,32 | -1,82% | - |
| 28.01.2021 | 519,80 | 524,09 | 517,64 | 517,72 | 0,47% | - |
| 27.01.2021 | 522,21 | 534,20 | 512,71 | 515,30 | -2,65% | - |
| 26.01.2021 | 529,96 | 531,03 | 527,92 | 529,32 | -1,59% | - |
| 25.01.2021 | 532,63 | 537,86 | 518,67 | 537,86 | 2,38% | - |
| 22.01.2021 | 524,10 | 525,70 | 524,10 | 525,39 | -0,03% | - |
| 21.01.2021 | 525,75 | 525,90 | 523,33 | 525,54 | 0,43% | - |
| 20.01.2021 | 521,09 | 523,27 | 513,19 | 523,27 | 2,19% | - |
| 19.01.2021 | 508,30 | 512,05 | 508,30 | 512,05 | 1,33% | - |
| 15.01.2021 | 503,64 | 507,76 | 503,48 | 505,33 | -1,34% | - |
| 14.01.2021 | 512,63 | 512,63 | 509,42 | 512,17 | 0,17% | - |
| 13.01.2021 | 507,16 | 511,31 | 506,72 | 511,31 | 0,70% | - |
| 12.01.2021 | 507,61 | 508,11 | 504,08 | 507,76 | 0,11% | - |
| 11.01.2021 | 508,64 | 509,72 | 506,09 | 507,18 | -1,01% | - |
| 08.01.2021 | 509,73 | 514,48 | 501,25 | 512,35 | 0,99% | - |
| 07.01.2021 | 505,41 | 515,35 | 504,69 | 507,34 | 2,40% | - |
| 06.01.2021 | 496,39 | 509,76 | 491,44 | 495,44 | -0,47% | - |
| 05.01.2021 | 496,06 | 500,05 | 489,36 | 497,76 | 0,92% | - |
| 04.01.2021 | 500,03 | 500,20 | 487,70 | 493,20 | -1,89% | - |
| 31.12.2020 | 498,19 | 502,73 | 491,05 | 502,73 | 0,02% | - |
| 30.12.2020 | 501,61 | 502,69 | 499,48 | 502,64 | 0,56% | - |
| 29.12.2020 | 500,23 | 501,35 | 498,53 | 499,83 | -0,32% | - |
| 28.12.2020 | 500,35 | 501,44 | 500,02 | 501,44 | -3,04% | - |
| 24.12.2020 | 498,25 | 531,33 | 496,35 | 517,14 | 3,46% | - |
| 23.12.2020 | 496,76 | 508,17 | 496,76 | 499,83 | 0,50% | - |
| 22.12.2020 | 497,79 | 498,45 | 494,08 | 497,32 | 0,21% | - |
| 21.12.2020 | 487,82 | 496,33 | 487,23 | 496,27 | 0,41% | - |
| 18.12.2020 | 494,84 | 503,22 | 492,79 | 494,26 | -3,99% | - |
| 17.12.2020 | 495,79 | 514,79 | 486,77 | 514,79 | 4,33% | - |
| 16.12.2020 | 491,05 | 499,22 | 483,38 | 493,42 | 0,61% | - |
| 15.12.2020 | 492,39 | 492,39 | 490,44 | 490,44 | 1,00% | - |
| 14.12.2020 | 487,92 | 487,92 | 485,57 | 485,57 | 1,33% | - |
| 11.12.2020 | 481,29 | 482,04 | 476,60 | 479,17 | -0,92% | - |
| 10.12.2020 | 481,86 | 484,53 | 481,44 | 483,64 | -4,47% | - |
| 09.12.2020 | 487,64 | 506,26 | 478,45 | 506,25 | -1,02% | - |
| 08.12.2020 | 485,73 | 525,58 | 485,73 | 511,47 | -0,33% | - |
| 07.12.2020 | 486,51 | 513,15 | 0,00 | 513,15 | 6,28% | - |
| 04.12.2020 | 483,15 | 484,50 | 482,10 | 482,81 | -4,25% | - |
| 03.12.2020 | 483,44 | 518,22 | 478,22 | 504,23 | 3,17% | - |
| 02.12.2020 | 478,67 | 530,19 | 478,57 | 488,75 | 1,75% | - |
| 01.12.2020 | 479,85 | 482,11 | 477,83 | 480,33 | -1,77% | - |
| 30.11.2020 | 472,82 | 557,94 | 468,40 | 489,00 | 0,67% | - |
| 27.11.2020 | 475,45 | 491,41 | 462,33 | 485,76 | 3,14% | - |
| 25.11.2020 | 468,70 | 471,94 | 468,20 | 470,95 | 0,64% | - |
| 24.11.2020 | 464,14 | 467,97 | 463,22 | 467,97 | 1,14% | - |
| 23.11.2020 | 461,03 | 463,70 | 459,55 | 462,69 | -0,03% | - |
| 20.11.2020 | 463,05 | 464,67 | 461,88 | 462,85 | -0,32% | - |
| 19.11.2020 | 459,34 | 465,65 | 459,34 | 464,33 | 0,51% | - |
| 18.11.2020 | 462,64 | 464,55 | 461,97 | 461,97 | -0,80% | - |
| 17.11.2020 | 462,80 | 465,84 | 462,37 | 465,71 | 0,25% | - |
| 16.11.2020 | 464,41 | 464,75 | 461,83 | 464,55 | 0,77% | - |
| 13.11.2020 | 458,36 | 461,02 | 456,82 | 461,02 | 1,11% | - |
| 12.11.2020 | 459,96 | 461,99 | 454,62 | 455,97 | -0,81% | - |
| 11.11.2020 | 457,62 | 459,67 | 454,97 | 459,67 | 4,07% | - |
| 10.11.2020 | 450,39 | 455,27 | 441,68 | 441,68 | -3,68% | - |
| 09.11.2020 | 471,60 | 473,13 | 458,02 | 458,54 | -1,06% | - |
| 06.11.2020 | 477,72 | 477,72 | 457,48 | 463,44 | 0,29% | - |
| 05.11.2020 | 463,65 | 463,95 | 0,00 | 462,12 | 2,42% | - |
| 04.11.2020 | 452,22 | 454,89 | 446,83 | 451,20 | 3,59% | - |
| 03.11.2020 | 427,26 | 436,63 | 427,05 | 435,55 | 2,95% | - |
| 02.11.2020 | 429,96 | 431,81 | 421,60 | 423,08 | 0,17% | - |
| 30.10.2020 | 423,99 | 425,94 | 420,75 | 422,35 | -3,53% | - |
| 29.10.2020 | 430,77 | 438,49 | 430,64 | 437,79 | 2,06% | - |
| 28.10.2020 | 432,76 | 433,17 | 428,94 | 428,94 | -3,43% | - |
| 27.10.2020 | 443,06 | 445,73 | 442,43 | 444,19 | 0,73% | - |
| 26.10.2020 | 447,02 | 447,02 | 436,43 | 440,95 | -1,72% | - |
| 23.10.2020 | 445,99 | 455,58 | 444,87 | 448,67 | 0,36% | - |
| 22.10.2020 | 446,18 | 448,24 | 442,17 | 447,07 | 0,03% | - |
| 21.10.2020 | 451,14 | 451,58 | 446,47 | 446,94 | -0,35% | - |
| 20.10.2020 | 449,20 | 451,99 | 446,42 | 448,53 | 0,47% | - |
| 19.10.2020 | 455,88 | 455,88 | 444,48 | 446,45 | -1,66% | - |
| 16.10.2020 | 458,02 | 459,57 | 453,11 | 453,98 | -0,33% | - |
| 15.10.2020 | 453,16 | 456,31 | 450,80 | 455,48 | -0,53% | - |
| 14.10.2020 | 464,08 | 464,66 | 455,97 | 457,89 | -0,57% | - |
| 13.10.2020 | 460,50 | 461,11 | 460,20 | 460,50 | -0,32% | - |
| 12.10.2020 | 455,26 | 464,92 | 455,26 | 461,98 | 2,78% | - |
| 09.10.2020 | 443,00 | 450,48 | 443,00 | 449,50 | 1,26% | - |
| 08.10.2020 | 443,01 | 444,80 | 442,23 | 443,89 | 0,47% | - |
| 07.10.2020 | 439,83 | 447,44 | 437,47 | 441,82 | 1,89% | - |
| 06.10.2020 | 439,55 | 444,16 | 432,44 | 433,61 | -1,11% | - |
| 05.10.2020 | 436,21 | 441,52 | 434,61 | 438,49 | 1,57% | - |