Dax
12.434,00
-0,03%
MDax
24.596,00
-0,39%
BCDI
146,92
0,00%
Dow Jones
20.940,51
-0,19%
TecDax
2.094,25
0,31%
Bund-Future
161,79
-0,15%
EUR-USD
1,09
0,18%
Rohöl (WTI)
49,15
0,00%
Gold
1.268,29
0,33%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
28.04.17 5.598,47 5.600,00 5.575,21 5.583,530 0,22%
27.04.17 5.555,27 5.573,26 5.551,55 5.571,281.876.700.000 0,54%
26.04.17 5.553,60 5.563,97 5.537,99 5.541,091.894.210.000 -0,13%
25.04.17 5.523,48 5.557,93 5.521,52 5.548,191.895.430.000 0,73%
24.04.17 5.503,27 5.513,57 5.494,46 5.508,031.836.570.000 1,21%
21.04.17 5.447,27 5.450,81 5.430,22 5.442,051.723.210.000 -0,03%
20.04.17 5.422,47 5.455,88 5.413,31 5.443,531.749.110.000 0,81%
19.04.17 5.416,30 5.431,00 5.392,27 5.399,641.752.620.000 0,15%
18.04.17 5.383,73 5.405,54 5.377,91 5.391,661.608.870.000 -0,14%
17.04.17 5.369,21 5.399,20 5.367,59 5.399,201.381.290.000 0,85%
13.04.17 5.370,69 5.398,99 5.353,59 5.353,590 -0,44%
12.04.17 5.394,61 5.399,55 5.370,24 5.377,031.658.960.000 -0,40%
11.04.17 5.413,91 5.422,79 5.359,14 5.398,401.821.650.000 -0,43%
10.04.17 5.423,57 5.442,71 5.406,58 5.421,681.630.070.000 0,06%
07.04.17 5.420,94 5.434,18 5.400,08 5.418,371.692.150.000 -0,05%
06.04.17 5.423,65 5.435,06 5.407,87 5.420,881.845.800.000 0,04%
05.04.17 5.447,27 5.479,86 5.409,04 5.418,522.204.490.000 -0,40%
04.04.17 5.415,53 5.441,34 5.415,30 5.440,411.790.840.000 0,15%
03.04.17 5.440,20 5.453,44 5.403,31 5.432,201.854.200.000 -0,07%
31.03.17 5.430,99 5.451,50 5.427,50 5.436,231.902.800.000 -0,06%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 434

Nasdaq 100 Monats-Schlusskurse 2011

Monat Erster Hoch Tief Schluss %
Januar 2.217,86 2.330,07 2.217,86 2.281,91 2,89%
Februar 2.281,91 2.397,94 2.281,91 2.350,99 3,03%
März 2.350,99 2.371,76 2.202,97 2.338,99 -0,51%
April 2.338,99 2.413,59 2.292,34 2.404,08 2,78%
Mai 2.404,08 2.411,35 2.303,55 2.372,54 -1,31%
Juni 2.372,54 2.326,70 2.192,96 2.325,07 -2,00%
Juli 2.325,07 2.429,50 2.325,06 2.362,81 1,62%
August 2.362,81 2.354,05 2.038,22 2.241,01 -5,15%
September 2.241,01 2.308,76 2.139,18 2.139,18 -4,54%
Oktober 2.139,18 2.401,29 2.085,04 2.360,08 10,33%
November 2.360,08 2.400,01 2.150,88 2.295,20 -2,75%
Dezember 2.295,20 2.326,95 2.215,27 2.277,83 -0,76%
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 5.583,53 4.863,62 5.583,53 14,80%
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 5.442,05 2,60%
2 Wochen 5.353,59 4,30%
1 Monat 5.439,74 2,64%
Year-to-date 4.863,62 14,80%
6 Monate 4.801,27 16,29%
1 Jahr 4.341,30 28,61%
3 Jahre 3.573,99 56,23%
5 Jahre 2.741,34 103,68%
10 Jahre 1.891,06 195,26%
15 Jahre 1.246,75 347,85%
20 Jahre 856,26 552,08%
Max. (03.01.1983) 114,56 4.773,89%