Marktübersicht

Dax
12.239,50
-1,67%
MDax
24.558,00
-1,29%
BCDI
145,32
-0,85%
Dow Jones
21.571,09
-0,19%
TecDax
2.275,75
-0,84%
Bund-Future
162,40
0,27%
EUR-USD
1,17
0,40%
Rohöl (WTI)
45,76
-2,43%
Gold
1.255,49
0,75%

Nasdaq 100

Typ: Index
WKN: A0AE1X
ISIN: US6311011026
zur Watchlist zum Portfolio

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
20.07.17 5.929,58 5.932,61 5.896,61 5.921,22 0,09%
19.07.17 5.898,40 5.922,37 5.895,54 5.916,16 1.862.910.000 0,61%
18.07.17 5.832,92 5.880,55 5.818,20 5.880,10 1.762.400.000 0,69%
17.07.17 5.845,82 5.860,64 5.830,25 5.839,74 1.558.030.000 0,03%
14.07.17 5.815,04 5.844,80 5.799,85 5.838,08 1.608.120.000 0,77%
13.07.17 5.785,32 5.806,18 5.776,62 5.793,36 1.803.810.000 0,25%
12.07.17 5.757,19 5.785,00 5.749,65 5.778,95 1.820.550.000 1,21%
11.07.17 5.687,03 5.717,91 5.667,27 5.709,80 1.808.110.000 0,27%
10.07.17 5.662,71 5.708,62 5.650,26 5.694,15 1.675.470.000 0,67%
07.07.17 5.618,85 5.673,02 5.618,85 5.656,47 1.700.630.000 1,05%
06.07.17 5.606,42 5.628,84 5.579,64 5.597,90 508.160.000 -0,90%
05.07.17 5.611,00 5.663,60 5.593,66 5.648,82 530.511.000 0,93%
03.07.17 5.680,36 5.684,98 5.592,53 5.596,96 1.091.020.000 -0,88%
30.06.17 5.676,40 5.681,90 5.637,74 5.646,92 565.606.000 -0,11%
29.06.17 5.723,31 5.723,66 5.599,44 5.653,02 2.402.250.000 -1,74%
28.06.17 5.693,48 5.757,23 5.660,53 5.753,03 2.069.400.000 1,44%
27.06.17 5.752,72 5.761,04 5.671,60 5.671,60 2.181.830.000 -1,83%
26.06.17 5.832,31 5.845,15 5.765,87 5.777,59 2.150.630.000 -0,44%
23.06.17 5.775,03 5.810,31 5.759,70 5.803,10 27.046.000.000 0,40%
22.06.17 5.787,44 5.802,46 5.767,87 5.779,87 2.170.250.000 -0,04%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 437

Nasdaq 100 Monats-Schlusskurse 1987

Monat Erster Hoch Tief Schluss Veränderung
Januar 141,41 167,95 141,41 166,68 17,87%
Februar 166,68 183,65 166,68 182,75 9,64%
März 182,75 190,71 180,57 186,04 1,80%
April 186,04 191,36 179,55 184,83 -0,65%
Mai 184,83 190,74 181,46 188,77 2,13%
Juni 188,77 192,90 184,50 189,24 0,25%
Juli 189,24 196,57 187,38 196,35 3,76%
August 196,35 211,16 195,24 209,58 6,74%
September 209,58 206,89 197,26 205,51 -1,94%
Oktober 205,51 213,81 128,43 150,07 -26,98%
November 150,07 153,03 137,13 137,13 -8,63%
Dezember 137,13 158,18 130,43 156,25 13,95%
83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

Nasdaq 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 4.863,62 5.921,22 4.863,62 5.921,22 21,75%
2016 4.593,27 4.965,81 3.947,80 4.863,62 5,89%
2015 4.236,28 4.719,05 4.016,32 4.593,27 8,43%
2014 3.592,00 4.337,79 3.440,50 4.236,28 17,94%
2013 2.660,93 3.592,00 2.660,93 3.592,00 34,99%
2012 2.277,83 2.864,03 2.277,83 2.660,93 16,82%
2011 2.217,86 2.429,50 2.038,22 2.277,83 2,70%
2010 1.860,31 2.235,91 1.728,34 2.217,86 19,22%
2009 1.211,65 1.878,65 1.043,87 1.860,31 53,54%
2008 2.084,93 2.055,11 1.036,51 1.211,65 -41,89%
2007 1.756,90 2.238,98 1.712,94 2.084,93 18,67%
2006 1.645,20 1.819,76 1.451,88 1.756,90 6,79%
2005 1.621,12 1.709,10 1.406,85 1.645,20 1,49%
2004 1.467,90 1.627,46 1.304,43 1.621,12 10,44%
2003 984,35 1.470,35 951,90 1.467,90 49,12%
2002 1.577,05 1.675,03 804,65 984,35 -37,58%
2001 2.341,70 2.730,05 1.127,00 1.577,05 -32,65%
2000 3.707,83 4.704,73 2.210,32 2.341,70 -36,84%
1999 1.836,01 3.707,83 1.836,01 3.707,83 101,95%
1998 990,83 1.836,01 956,19 1.836,01 85,30%
1997 821,36 1.148,21 783,92 990,83 20,63%
1996 576,23 856,64 534,42 821,36 42,54%
1995 404,27 621,71 398,00 576,23 42,54%
1994 398,28 418,45 351,76 404,27 1,50%
1993 360,19 401,77 327,28 398,28 10,58%
1992 330,86 361,83 290,03 360,19 8,86%
1991 200,53 330,86 191,68 330,86 64,99%
1990 223,84 246,18 165,20 200,53 -10,41%
1989 177,41 236,79 174,63 223,84 26,17%
1988 156,25 191,91 152,46 177,41 13,54%
1987 141,41 213,81 128,43 156,25 10,50%
1986 132,30 164,51 128,80 141,41 6,89%
1985 108,13 132,61 107,03 132,30 22,35%
1984 133,07 139,15 100,62 108,13 -18,74%
1983 114,56 163,71 114,56 133,07 16,16%

Pfeil rechts Nasdaq 100 Performance

Zeitraum Kurs %
1 Woche 5.793,36 2,21%
2 Wochen 5.597,90 5,78%
1 Monat 5.726,31 3,40%
6 Monate 5.063,20 16,95%
Year-to-date 4.863,62 21,75%
1 Jahr 4.657,20 27,14%
3 Jahre 3.939,89 50,29%
5 Jahre 2.618,04 126,17%
10 Jahre 2.035,88 190,84%
15 Jahre 965,45 513,31%
20 Jahre 1.070,99 452,87%
Max. (03.01.1983) 114,56 5.068,66%