Dax 11582.0 0.31%
MDax 22681.0 0.31%
TecDax 1827.0 -0.23%
BCDI 135.86 -0.23%
Dow Jones 19818.75 0.1%
Nasdaq 5074.12 0.16%
EuroStoxx 3280.5 -0.08%
Bund-Future 162.87 -0.2%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
23.01.17 5.055,97 5.073,24 5.035,49 5.065,7000,05%
20.01.17 5.070,15 5.085,34 5.050,02 5.063,201.740.320.0000,24%
19.01.17 5.061,10 5.078,41 5.041,21 5.051,171.805.710.000-0,09%
18.01.17 5.050,26 5.058,20 5.039,18 5.055,851.683.320.0000,22%
17.01.17 5.043,07 5.053,20 5.029,61 5.044,651.757.030.000-0,29%
13.01.17 5.047,56 5.066,95 5.045,92 5.059,511.605.110.0000,36%
12.01.17 5.029,28 5.044,37 4.995,07 5.041,4311.177.500.000-0,17%
11.01.17 5.033,88 5.050,21 5.012,65 5.050,211.954.720.0000,30%
10.01.17 5.027,50 5.049,83 5.016,19 5.035,171.796.500.0000,20%
09.01.17 5.013,82 5.033,32 5.009,45 5.024,901.885.500.0000,36%
06.01.17 4.973,87 5.020,70 4.957,82 5.007,081.710.770.0000,85%
05.01.17 4.936,35 4.967,90 4.935,34 4.964,951.792.610.0000,56%
04.01.17 4.920,79 4.944,75 4.919,80 4.937,211.886.200.0000,53%
03.01.17 4.900,85 4.928,49 4.884,52 4.911,331.886.200.0000,98%
30.12.16 4.925,36 4.927,16 4.853,93 4.863,621.550.820.000-1,11%
29.12.16 4.923,92 4.933,71 4.903,28 4.918,281.264.480.000-0,16%
28.12.16 4.976,42 4.978,43 4.922,09 4.926,291.322.130.000-0,80%
27.12.16 4.948,92 4.992,08 4.947,59 4.965,811.216.870.0000,52%
23.12.16 4.927,53 4.940,04 4.922,94 4.940,021.144.280.0000,11%
22.12.16 4.948,36 4.948,36 4.917,33 4.934,391.582.600.000-0,29%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 431


Nasdaq 100 Monats-Schlusskurse 2009

Monat Erster Hoch Tief Schluss %
Januar 1.211,65 1.274,49 1.136,61 1.180,25 -2,59%
Februar 1.180,25 1.281,65 1.116,99 1.116,99 -5,36%
März 1.116,99 1.281,30 1.043,87 1.237,01 10,74%
April 1.237,01 1.394,33 1.237,01 1.394,33 12,72%
Mai 1.394,33 1.435,57 1.339,83 1.435,57 2,96%
Juni 1.435,57 1.501,55 1.424,46 1.477,25 2,90%
Juli 1.477,25 1.609,87 1.404,78 1.603,36 8,54%
August 1.603,36 1.643,24 1.564,89 1.625,19 1,36%
September 1.625,19 1.734,09 1.594,28 1.718,99 5,77%
Oktober 1.718,99 1.763,15 1.662,49 1.667,13 -3,02%
November 1.667,13 1.812,21 1.667,13 1.767,43 6,02%
Dezember 1.767,43 1.878,65 1.767,43 1.860,31 5,26%
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 5.065,70 4.863,62 5.065,70 4,15%
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 5.059,51 0,12%
2 Wochen 5.024,90 0,81%
Year-to-date 4.863,62 4,15%
1 Monat 4.940,02 2,54%
6 Monate 4.666,07 8,56%
1 Jahr 4.259,77 18,92%
3 Jahre 3.613,75 40,18%
5 Jahre 2.437,22 107,85%
10 Jahre 1.773,40 185,65%
15 Jahre 1.549,20 226,99%
20 Jahre 912,74 455,00%
Max. (03.01.1983) 114,56 4.321,88%