Marktübersicht

Dax
12.188,00
-0,19%
MDax
24.754,00
-0,27%
BCDI
144,34
0,00%
Dow Jones
21.796,55
0,39%
TecDax
2.264,00
-0,37%
Bund-Future
162,14
0,11%
EUR-USD
1,17
0,09%
Rohöl (WTI)
49,02
0,72%
Gold
1.259,35
0,03%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
26.07.17 5.944,16 5.954,38 5.939,17 5.950,73 0,34%
25.07.17 5.927,10 5.945,06 5.916,29 5.930,65 1.925.230.000 -0,18%
24.07.17 5.920,93 5.950,58 5.912,74 5.941,37 1.735.520.000 0,34%
21.07.17 5.905,60 5.921,52 5.890,25 5.921,52 1.797.100.000 0,01%
20.07.17 5.929,58 5.932,61 5.896,61 5.921,22 1.818.880.000 0,09%
19.07.17 5.898,40 5.922,37 5.895,54 5.916,16 1.862.910.000 0,61%
18.07.17 5.832,92 5.880,55 5.818,20 5.880,10 1.762.400.000 0,69%
17.07.17 5.845,82 5.860,64 5.830,25 5.839,74 1.558.030.000 0,03%
14.07.17 5.815,04 5.844,80 5.799,85 5.838,08 1.608.120.000 0,77%
13.07.17 5.785,32 5.806,18 5.776,62 5.793,36 1.803.810.000 0,25%
12.07.17 5.757,19 5.785,00 5.749,65 5.778,95 1.820.550.000 1,21%
11.07.17 5.687,03 5.717,91 5.667,27 5.709,80 1.808.110.000 0,27%
10.07.17 5.662,71 5.708,62 5.650,26 5.694,15 1.675.470.000 0,67%
07.07.17 5.618,85 5.673,02 5.618,85 5.656,47 1.700.630.000 1,05%
06.07.17 5.606,42 5.628,84 5.579,64 5.597,90 508.160.000 -0,90%
05.07.17 5.611,00 5.663,60 5.593,66 5.648,82 530.511.000 0,93%
03.07.17 5.680,36 5.684,98 5.592,53 5.596,96 1.091.020.000 -0,88%
30.06.17 5.676,40 5.681,90 5.637,74 5.646,92 565.606.000 -0,11%
29.06.17 5.723,31 5.723,66 5.599,44 5.653,02 2.402.250.000 -1,74%
28.06.17 5.693,48 5.757,23 5.660,53 5.753,03 2.069.400.000 1,44%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 437

Nasdaq 100 Monats-Schlusskurse 2012

Monat Erster Hoch Tief Schluss Veränderung
Januar 2.277,83 2.467,95 2.277,83 2.467,95 8,35%
Februar 2.467,95 2.633,46 2.467,95 2.623,10 6,29%
März 2.623,10 2.782,12 2.588,95 2.755,27 5,04%
April 2.755,27 2.784,42 2.638,73 2.723,68 -1,15%
Mai 2.723,68 2.734,77 2.478,53 2.524,87 -7,30%
Juni 2.524,87 2.623,33 2.458,83 2.615,72 3,60%
Juli 2.615,72 2.655,81 2.545,30 2.642,53 1,02%
August 2.642,53 2.784,33 2.625,52 2.772,24 4,91%
September 2.772,24 2.864,03 2.766,95 2.799,19 0,97%
Oktober 2.799,19 2.828,60 2.647,92 2.647,92 -5,40%
November 2.647,92 2.687,52 2.524,36 2.677,88 1,13%
Dezember 2.677,88 2.705,39 2.606,36 2.660,93 -0,63%
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 Veränderung
2017 4.863,62 5.950,73 4.863,62 5.950,73 22,35%
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 5.916,16 0,58%
2 Wochen 5.778,95 2,97%
1 Monat 5.777,59 3,00%
6 Monate 5.168,06 15,14%
Year-to-date 4.863,62 22,35%
1 Jahr 4.672,11 27,37%
3 Jahre 3.965,17 50,08%
5 Jahre 2.584,85 130,22%
10 Jahre 1.986,60 199,54%
15 Jahre 910,90 553,28%
20 Jahre 1.085,39 448,26%
Max. (03.01.1983) 114,56 5.094,42%