59,270$
0,02%
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 |
|---|---|---|---|---|---|---|
| 03.05.2024 | 63,47 | 63,80 | 63,24 | 63,66 | 1,99% | 353.523,00 |
| 02.05.2024 | 62,11 | 62,46 | 61,51 | 62,42 | 1,66% | 195.668,00 |
| 01.05.2024 | 61,66 | 62,72 | 61,25 | 61,40 | -0,60% | 210.686,00 |
| 30.04.2024 | 62,66 | 62,89 | 61,61 | 61,77 | -1,78% | 289.460,00 |
| 29.04.2024 | 63,06 | 63,09 | 62,58 | 62,89 | 0,16% | 246.474,00 |
| 26.04.2024 | 62,39 | 62,93 | 62,19 | 62,79 | 2,11% | 282.972,00 |
| 25.04.2024 | 60,55 | 61,60 | 60,46 | 61,49 | -0,74% | 227.036,00 |
| 24.04.2024 | 62,18 | 62,40 | 61,59 | 61,95 | 0,26% | 121.966,00 |
| 23.04.2024 | 61,12 | 61,96 | 61,02 | 61,79 | 1,58% | 230.407,00 |
| 22.04.2024 | 60,63 | 61,22 | 60,11 | 60,83 | 1,08% | 518.542,00 |
| 19.04.2024 | 61,17 | 61,41 | 59,98 | 60,18 | -2,16% | 578.315,00 |
| 18.04.2024 | 61,93 | 62,16 | 61,37 | 61,51 | -0,42% | 156.412,00 |
| 17.04.2024 | 62,79 | 62,83 | 61,65 | 61,77 | -1,01% | 226.086,00 |
| 16.04.2024 | 62,45 | 62,86 | 62,29 | 62,40 | -0,29% | 477.458,00 |
| 15.04.2024 | 64,09 | 64,17 | 62,46 | 62,58 | -1,76% | 476.807,00 |
| 12.04.2024 | 64,16 | 64,35 | 63,51 | 63,70 | -1,55% | 220.737,00 |
| 11.04.2024 | 63,94 | 64,85 | 63,58 | 64,70 | 1,59% | 181.937,00 |
| 10.04.2024 | 63,30 | 63,82 | 63,25 | 63,69 | -0,75% | 217.522,00 |
| 09.04.2024 | 64,32 | 64,37 | 63,58 | 64,17 | 0,20% | 183.114,00 |
| 08.04.2024 | 64,08 | 64,27 | 63,85 | 64,04 | 0,22% | 132.309,00 |
| 05.04.2024 | 63,40 | 64,28 | 63,39 | 63,90 | 1,01% | 314.796,00 |
| 04.04.2024 | 64,63 | 64,85 | 63,22 | 63,26 | -1,37% | 249.179,00 |
| 03.04.2024 | 63,68 | 64,37 | 63,68 | 64,14 | 0,34% | 177.301,00 |
| 02.04.2024 | 63,89 | 63,98 | 63,54 | 63,92 | -0,91% | 236.956,00 |
| 01.04.2024 | 64,57 | 64,90 | 64,26 | 64,51 | 0,17% | 288.787,00 |
| 28.03.2024 | 64,57 | 64,63 | 64,35 | 64,40 | -0,19% | 217.599,00 |
| 27.03.2024 | 64,58 | 64,65 | 64,13 | 64,52 | 0,37% | 263.735,00 |
| 26.03.2024 | 64,80 | 64,84 | 64,23 | 64,28 | -0,39% | 155.569,00 |
| 25.03.2024 | 64,46 | 64,71 | 64,19 | 64,53 | -0,23% | 249.018,00 |
| 22.03.2024 | 64,51 | 64,81 | 64,39 | 64,68 | 0,20% | 150.088,00 |
| 21.03.2024 | 65,00 | 65,09 | 64,53 | 64,55 | 0,12% | 250.328,00 |
| 20.03.2024 | 63,80 | 64,50 | 63,48 | 64,47 | 1,29% | 267.434,00 |
| 19.03.2024 | 63,08 | 63,75 | 62,83 | 63,65 | 0,51% | 233.208,00 |
| 18.03.2024 | 63,51 | 63,96 | 63,31 | 63,33 | 0,80% | 236.224,00 |
| 15.03.2024 | 63,19 | 63,19 | 62,68 | 62,83 | -1,16% | 216.077,00 |
| 14.03.2024 | 64,02 | 64,02 | 63,26 | 63,57 | -0,28% | 158.266,00 |
| 13.03.2024 | 64,00 | 64,03 | 63,65 | 63,75 | -0,56% | 159.354,00 |
| 12.03.2024 | 63,53 | 64,17 | 63,04 | 64,11 | 1,36% | 181.096,00 |
| 11.03.2024 | 63,29 | 63,43 | 63,00 | 63,25 | -0,35% | 195.577,00 |
| 08.03.2024 | 64,37 | 64,85 | 63,29 | 63,47 | -1,00% | 344.341,00 |
| 07.03.2024 | 63,60 | 64,27 | 63,44 | 64,11 | 1,44% | 190.909,00 |
| 06.03.2024 | 63,37 | 63,53 | 62,91 | 63,20 | 0,64% | 169.559,00 |
| 05.03.2024 | 63,48 | 63,51 | 62,52 | 62,80 | -1,75% | 276.337,00 |
| 04.03.2024 | 64,17 | 64,20 | 63,80 | 63,92 | -0,28% | 234.033,00 |
| 01.03.2024 | 63,45 | 64,30 | 63,45 | 64,10 | 1,02% | 242.215,00 |
| 29.02.2024 | 63,24 | 63,52 | 62,75 | 63,45 | 0,97% | 157.560,00 |
| 28.02.2024 | 62,98 | 63,04 | 62,69 | 62,84 | -0,41% | 118.382,00 |
| 27.02.2024 | 63,05 | 63,20 | 62,75 | 63,10 | 0,14% | 218.729,00 |
| 26.02.2024 | 63,22 | 63,22 | 62,92 | 63,01 | -0,13% | 205.746,00 |
| 23.02.2024 | 63,44 | 63,60 | 62,84 | 63,09 | -0,10% | 273.699,00 |
| 22.02.2024 | 62,63 | 63,30 | 62,52 | 63,15 | 2,82% | 416.835,00 |
| 21.02.2024 | 61,25 | 61,47 | 60,90 | 61,42 | -0,44% | 266.787,00 |
| 20.02.2024 | 61,94 | 61,99 | 61,08 | 61,69 | -0,90% | 220.588,00 |
| 16.02.2024 | 62,74 | 62,83 | 62,10 | 62,25 | -0,78% | 138.333,00 |
| 15.02.2024 | 62,65 | 62,74 | 62,17 | 62,74 | 0,32% | 167.123,00 |
| 14.02.2024 | 62,22 | 62,54 | 61,82 | 62,54 | 1,16% | 282.142,00 |
| 13.02.2024 | 61,62 | 62,15 | 61,30 | 61,82 | -1,69% | 382.514,00 |
| 12.02.2024 | 63,02 | 63,38 | 62,71 | 62,88 | -0,24% | 278.356,00 |
| 09.02.2024 | 62,50 | 63,06 | 62,36 | 63,03 | 1,24% | 210.199,00 |
| 08.02.2024 | 62,16 | 62,32 | 62,01 | 62,26 | 0,24% | 274.108,00 |
| 07.02.2024 | 61,88 | 62,15 | 61,64 | 62,11 | 0,99% | 216.742,00 |
| 06.02.2024 | 61,59 | 61,65 | 61,12 | 61,50 | -0,08% | 263.100,00 |
| 05.02.2024 | 61,63 | 61,63 | 60,92 | 61,55 | -0,06% | 223.373,00 |
| 02.02.2024 | 60,75 | 61,72 | 60,55 | 61,59 | 1,77% | 435.968,00 |
| 01.02.2024 | 60,03 | 60,52 | 59,89 | 60,52 | 1,36% | 420.067,00 |
| 31.01.2024 | 60,44 | 60,69 | 59,71 | 59,71 | -2,27% | 378.361,00 |
| 30.01.2024 | 61,56 | 61,56 | 60,98 | 61,10 | -0,78% | 164.285,00 |
| 29.01.2024 | 60,99 | 61,58 | 60,85 | 61,58 | 1,10% | 362.293,00 |
| 26.01.2024 | 60,94 | 61,20 | 60,79 | 60,91 | -0,46% | 228.027,00 |
| 25.01.2024 | 61,23 | 61,47 | 60,82 | 61,19 | 0,31% | 232.224,00 |
| 24.01.2024 | 61,36 | 61,60 | 60,98 | 61,00 | 0,33% | 303.443,00 |
| 23.01.2024 | 60,74 | 60,83 | 60,43 | 60,80 | 0,33% | 184.054,00 |
| 22.01.2024 | 60,68 | 60,87 | 60,43 | 60,60 | 0,43% | 282.111,00 |
| 19.01.2024 | 59,68 | 60,35 | 59,43 | 60,34 | 1,69% | 334.051,00 |
| 18.01.2024 | 59,04 | 59,37 | 58,77 | 59,34 | 1,33% | 168.527,00 |
| 17.01.2024 | 58,45 | 58,61 | 57,95 | 58,56 | -0,58% | 243.476,00 |
| 16.01.2024 | 58,96 | 59,18 | 58,57 | 58,90 | -0,22% | 304.919,00 |
| 12.01.2024 | 59,13 | 59,30 | 58,82 | 59,03 | 0,02% | 213.171,00 |
| 11.01.2024 | 59,13 | 59,35 | 58,32 | 59,02 | 0,00% | 296.377,00 |
| 10.01.2024 | 58,65 | 59,14 | 58,51 | 59,02 | 0,77% | 283.275,00 |
| 09.01.2024 | 58,15 | 58,74 | 57,99 | 58,57 | 0,24% | 761.967,00 |
| 08.01.2024 | 57,43 | 58,52 | 57,40 | 58,43 | 2,15% | 301.346,00 |
| 05.01.2024 | 57,12 | 57,65 | 57,05 | 57,20 | -0,07% | 361.462,00 |
| 04.01.2024 | 57,33 | 57,70 | 57,18 | 57,24 | -0,54% | 314.489,00 |
| 03.01.2024 | 57,82 | 57,92 | 57,46 | 57,55 | -1,01% | 283.880,00 |
| 02.01.2024 | 58,60 | 58,66 | 57,85 | 58,14 | -1,86% | 525.970,00 |
| 29.12.2023 | 59,55 | 59,60 | 58,91 | 59,24 | -0,45% | 205.448,00 |
| 28.12.2023 | 59,48 | 59,75 | 59,45 | 59,51 | 0,15% | 203.265,00 |
| 27.12.2023 | 59,50 | 59,57 | 59,32 | 59,42 | -0,07% | 205.789,00 |
| 26.12.2023 | 59,27 | 59,51 | 59,18 | 59,46 | 0,54% | 167.181,00 |
| 22.12.2023 | 59,20 | 59,32 | 58,84 | 59,14 | 0,24% | 207.877,00 |
| 21.12.2023 | 58,87 | 59,00 | 58,44 | 59,00 | 1,27% | 251.689,00 |
| 20.12.2023 | 59,14 | 59,42 | 58,26 | 58,26 | -1,54% | 408.420,00 |
| 19.12.2023 | 58,91 | 59,18 | 58,85 | 59,17 | 0,61% | 230.629,00 |
| 18.12.2023 | 58,44 | 58,90 | 58,42 | 58,81 | 0,65% | 306.000,00 |
| 15.12.2023 | 58,31 | 58,55 | 58,14 | 58,43 | 0,19% | 192.716,00 |
| 14.12.2023 | 58,48 | 58,67 | 57,81 | 58,32 | 0,22% | 482.448,00 |
| 13.12.2023 | 57,50 | 58,23 | 57,32 | 58,19 | 1,46% | 268.908,00 |
| 12.12.2023 | 56,96 | 57,35 | 56,81 | 57,35 | 0,61% | 221.743,00 |
| 11.12.2023 | 56,67 | 57,00 | 56,56 | 57,00 | 0,21% | 147.222,00 |