Dax 10527.0 0.15%
MDax 21572.0 1.33%
TecDax 1798.5 1.35%
BCDI 138.24 0.00%
Dow Jones 18308.15 0.91%
Nasdaq 4874.64 0.61%
EuroStoxx 3002.0 1.3%
Bund-Future 165.76 -0.09%

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
30.09.16 4.856,10 4.889,23 4.846,90 4.875,7000,77%
29.09.16 4.868,46 4.875,52 4.819,02 4.838,301.941.170.000-0,76%
28.09.16 4.871,84 4.877,30 4.850,04 4.875,271.785.470.0000,18%
27.09.16 4.813,89 4.868,38 4.811,28 4.866,711.751.060.0001,03%
26.09.16 4.830,17 4.837,34 4.812,31 4.817,171.669.520.000-0,86%
23.09.16 4.881,45 4.882,42 4.853,41 4.858,911.761.330.000-0,66%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 427


Nasdaq 100 Monats-Schlusskurse 2006

Monat Erster Hoch Tief Schluss %
Januar 1.645,20 1.758,24 1.645,20 1.710,75 3,98%
Februar 1.710,75 1.713,02 1.645,83 1.670,57 -2,35%
März 1.670,57 1.708,68 1.645,09 1.703,66 1,98%
April 1.703,66 1.739,20 1.694,32 1.700,71 -0,17%
Mai 1.700,71 1.715,23 1.569,01 1.579,58 -7,12%
Juni 1.579,58 1.616,57 1.516,85 1.575,23 -0,28%
Juli 1.575,23 1.586,25 1.451,88 1.509,43 -4,18%
August 1.509,43 1.581,95 1.484,80 1.579,73 4,66%
September 1.579,73 1.661,59 1.564,84 1.654,13 4,71%
Oktober 1.654,13 1.744,07 1.632,81 1.732,54 4,74%
November 1.732,54 1.819,76 1.703,98 1.791,25 3,39%
Dezember 1.791,25 1.808,56 1.748,61 1.756,90 -1,92%
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 4.875,70 6,15%
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 4.858,91 0,35%
2 Wochen 4.818,05 1,20%
1 Monat 4.776,00 2,09%
6 Monate 4.490,88 8,57%
1 Jahr 4.181,06 16,61%
3 Jahre 3.218,20 51,50%
5 Jahre 2.139,18 127,92%
10 Jahre 1.654,13 194,76%
15 Jahre 1.168,00 317,44%
20 Jahre 737,57 561,05%
Max. (03.01.1983) 114,56 4.156,02%