Dax
11.826,50
0,03%
MDax
23.390,00
-0,15%
TecDax
1.897,50
-0,24%
BCDI
142,31
0,06%
Dow Jones
20.824,00
0,04%
Nasdaq
5.344,03
-0,06%
EuroStoxx
3.312,50
-0,23%
Bund-Future
166,13
0,13%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
27.02.17 5.330,56 5.347,88 5.322,13 5.347,550 0,08%
24.02.17 5.305,23 5.343,31 5.304,01 5.343,311.683.280.000 0,21%
23.02.17 5.358,03 5.358,53 5.309,99 5.332,371.879.670.000 -0,37%
22.02.17 5.345,18 5.354,73 5.335,80 5.352,131.872.330.000 0,03%
21.02.17 5.334,57 5.353,16 5.330,47 5.350,731.935.110.000 0,49%
17.02.17 5.295,49 5.324,72 5.291,70 5.324,721.875.580.000 0,45%
16.02.17 5.306,38 5.316,79 5.287,54 5.300,641.943.600.000 -0,03%
15.02.17 5.266,12 5.304,34 5.264,44 5.302,392.083.660.000 0,59%
14.02.17 5.251,36 5.271,10 5.238,69 5.271,071.945.160.000 0,27%
13.02.17 5.242,49 5.262,42 5.241,00 5.256,811.840.010.000 0,58%
10.02.17 5.219,81 5.234,27 5.212,83 5.226,691.852.010.000 0,28%
09.02.17 5.200,17 5.221,62 5.196,07 5.212,161.943.840.000 0,30%
08.02.17 5.176,50 5.201,57 5.168,98 5.196,581.945.060.000 0,21%
07.02.17 5.178,85 5.196,27 5.174,34 5.185,881.919.100.000 0,35%
06.02.17 5.154,18 5.167,96 5.148,06 5.167,961.732.280.000 0,12%
03.02.17 5.153,61 5.165,47 5.147,58 5.161,601.786.860.000 0,27%
02.02.17 5.141,27 5.162,56 5.128,76 5.147,702.073.980.000 -0,10%
01.02.17 5.157,83 5.162,46 5.128,90 5.152,692.223.560.000 0,70%
31.01.17 5.107,47 5.116,80 5.086,33 5.116,772.041.480.000 -0,24%
30.01.17 5.146,41 5.146,88 5.098,34 5.129,331.777.090.000 -0,75%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 432


Nasdaq 100 Monats-Schlusskurse 2005

Monat Erster Hoch Tief Schluss %
Januar 1.621,12 1.603,51 1.480,66 1.519,63 -6,26%
Februar 1.519,63 1.547,30 1.494,07 1.511,02 -0,57%
März 1.511,02 1.545,20 1.464,34 1.482,53 -1,89%
April 1.482,53 1.499,71 1.406,85 1.420,79 -4,16%
Mai 1.420,79 1.549,80 1.420,79 1.542,63 8,58%
Juni 1.542,63 1.568,96 1.493,52 1.493,52 -3,18%
Juli 1.493,52 1.618,64 1.490,53 1.605,14 7,47%
August 1.605,14 1.627,19 1.558,84 1.581,71 -1,46%
September 1.581,71 1.612,20 1.561,84 1.601,66 1,26%
Oktober 1.601,66 1.605,59 1.521,19 1.579,18 -1,40%
November 1.579,18 1.701,05 1.576,52 1.672,56 5,91%
Dezember 1.672,56 1.709,10 1.645,20 1.645,20 -1,64%
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 %
2017 4.863,62 5.352,13 4.863,62 5.347,55 9,95%
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 5.324,72 0,35%
2 Wochen 5.226,69 2,23%
1 Monat 5.156,92 3,61%
Year-to-date 4.863,62 9,86%
6 Monate 4.783,69 11,70%
1 Jahr 4.235,62 26,15%
3 Jahre 3.676,60 45,33%
5 Jahre 2.604,21 105,18%
10 Jahre 1.830,59 191,89%
15 Jahre 1.401,20 281,34%
20 Jahre 880,74 506,68%
Max. (03.01.1983) 114,56 4.564,20%