Dax 10386.0 -2.27%
MDax 21314.0 -0.95%
TecDax 1780.5 -1.00%
BCDI 138.48 -0.75%
Dow Jones 18094.83 -0.91%
Nasdaq 4819.63 -0.83%
EuroStoxx 2978.0 -1.59%
Bund-Future 165.69 0.33%

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
23.09.16 4.881,45 4.882,42 4.853,41 4.858,910-0,66%
22.09.16 4.879,28 4.895,50 4.876,37 4.891,3613.501.300.0000,77%
21.09.16 4.826,58 4.858,57 4.797,90 4.853,751.999.690.0001,01%
20.09.16 4.813,78 4.824,21 4.797,78 4.805,221.695.190.0000,19%
19.09.16 4.833,84 4.843,76 4.787,44 4.796,071.791.120.000-0,46%
16.09.16 4.811,79 4.821,85 4.794,20 4.818,053.013.860.000-0,04%
15.09.16 4.749,71 4.826,02 4.748,67 4.819,901.950.940.0001,56%
14.09.16 4.726,75 4.770,39 4.726,75 4.746,061.902.680.0000,49%
13.09.16 4.740,00 4.756,20 4.701,79 4.722,852.071.460.000-0,88%
12.09.16 4.656,59 4.772,44 4.656,51 4.764,652.007.610.0001,78%
09.09.16 4.763,04 4.773,77 4.681,54 4.681,542.208.690.000-2,55%
08.09.16 4.816,48 4.816,48 4.791,22 4.804,001.839.790.000-0,58%
07.09.16 4.829,91 4.839,59 4.813,99 4.831,861.878.460.0000,05%
06.09.16 4.806,66 4.829,51 4.797,35 4.829,511.777.940.0000,64%
02.09.16 4.806,15 4.816,70 4.781,61 4.798,741.474.200.0000,31%
01.09.16 4.774,81 4.787,94 4.750,24 4.783,941.592.520.0000,27%
31.08.16 4.770,23 4.775,19 4.751,69 4.771,061.761.770.000-0,10%
30.08.16 4.787,77 4.797,62 4.760,28 4.776,001.561.020.000-0,31%
29.08.16 4.787,93 4.804,42 4.784,62 4.791,091.416.640.0000,15%
26.08.16 4.782,46 4.815,58 4.758,10 4.783,691.591.060.0000,17%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 427


Nasdaq 100 Monats-Schlusskurse 1990

Monat Erster Hoch Tief Schluss %
Januar 223,84 227,73 197,65 201,94 -9,78%
Februar 201,94 209,93 201,79 207,92 2,96%
März 207,92 219,87 207,92 213,15 2,52%
April 213,15 216,93 203,67 205,82 -3,44%
Mai 205,82 237,04 205,82 236,15 14,74%
Juni 236,15 242,05 232,91 238,46 0,98%
Juli 238,46 246,18 223,38 223,39 -6,32%
August 223,39 223,12 178,29 193,62 -13,33%
September 193,62 194,74 174,19 177,06 -8,55%
Oktober 177,06 184,92 165,20 172,56 -2,54%
November 172,56 192,58 172,56 192,58 11,60%
Dezember 192,58 202,76 192,58 200,53 4,13%
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

Nasdaq 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 4.593,27 4.891,36 3.947,80 4.858,91 5,78%
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 4.818,05 0,85%
2 Wochen 4.681,54 3,79%
1 Monat 4.775,42 1,75%
6 Monate 4.405,53 10,29%
1 Jahr 4.224,74 15,01%
3 Jahre 3.208,55 51,44%
5 Jahre 2.206,86 120,17%
10 Jahre 1.650,37 194,41%
15 Jahre 1.188,00 309,00%
20 Jahre 745,69 551,60%
Max. (03.01.1983) 114,56 4.141,37%