Dax
11.924,00
0,17%
MDax
23.238,00
0,06%
TecDax
1.965,00
0,38%
BCDI
142,64
-0,25%
Dow Jones
20.644,00
-0,17%
Nasdaq
5.364,57
-0,08%
EuroStoxx
3.418,00
-0,26%
Bund-Future
160,30
0,07%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
15.03.17 5.392,48 5.426,84 5.375,88 5.416,250 0,63%
14.03.17 5.382,79 5.384,88 5.360,70 5.382,170 -0,23%
13.03.17 5.387,73 5.396,39 5.382,02 5.394,57495.952.000 0,16%
10.03.17 5.390,46 5.394,66 5.364,10 5.385,901.982.150.000 0,41%
09.03.17 5.355,78 5.370,66 5.336,08 5.363,981.883.930.000 0,08%
08.03.17 5.351,35 5.375,77 5.348,73 5.359,811.810.480.000 0,16%
07.03.17 5.348,20 5.373,26 5.341,43 5.351,281.822.000.000 -0,17%
06.03.17 5.352,61 5.368,27 5.338,61 5.360,311.767.840.000 -0,25%
03.03.17 5.355,21 5.373,48 5.344,48 5.373,481.852.130.000 0,19%
02.03.17 5.386,34 5.387,73 5.355,53 5.363,262.040.770.000 -0,51%
01.03.17 5.368,65 5.398,43 5.355,38 5.390,992.210.360.000 1,14%
28.02.17 5.344,18 5.347,46 5.316,70 5.330,312.298.380.000 -0,32%
27.02.17 5.330,56 5.347,88 5.322,13 5.347,551.876.090.000 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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 432

Nasdaq 100 Monats-Schlusskurse 2008

Monat Erster Hoch Tief Schluss %
Januar 2.084,93 2.051,76 1.789,17 1.841,42 -11,68%
Februar 1.841,42 1.855,27 1.740,95 1.745,27 -5,22%
März 1.745,27 1.824,54 1.673,03 1.781,93 2,10%
April 1.781,93 1.933,60 1.781,93 1.917,70 7,62%
Mai 1.917,70 2.032,57 1.917,70 2.032,57 5,99%
Juni 2.032,57 2.055,11 1.837,09 1.837,09 -9,62%
Juli 1.837,09 1.871,28 1.798,03 1.849,15 0,66%
August 1.849,15 1.964,38 1.804,84 1.872,54 1,26%
September 1.872,54 1.850,14 1.496,15 1.584,60 -15,38%
Oktober 1.584,60 1.563,80 1.169,78 1.334,78 -15,77%
November 1.334,78 1.378,40 1.036,51 1.185,75 -11,17%
Dezember 1.185,75 1.243,49 1.091,16 1.211,65 2,18%
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 5.416,25 4.863,62 5.416,25 11,36%
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 5.382,17 -0,92%
2 Wochen 5.351,28 -0,35%
1 Monat 5.350,73 -0,34%
Year-to-date 4.863,62 9,64%
6 Monate 4.853,75 9,86%
1 Jahr 4.426,98 20,46%
3 Jahre 3.653,07 45,97%
5 Jahre 2.736,88 94,84%
10 Jahre 1.806,35 195,21%
15 Jahre 1.488,95 258,14%
20 Jahre 812,73 556,13%
Max. (03.01.1983) 114,56 4.554,79%