Dax
12.203,00
0,44%
MDax
23.643,00
0,28%
TecDax
2.025,25
0,21%
BCDI
144,08
0,33%
Dow Jones
20.659,60
-0,20%
Nasdaq
5.425,20
0,33%
EuroStoxx
3.473,00
0,22%
Bund-Future
161,11
0,53%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
17.03.17 5.413,47 5.423,28 5.406,81 5.408,760 -0,06%
16.03.17 5.421,46 5.423,66 5.399,27 5.412,081.766.980.000 -0,08%
15.03.17 5.392,48 5.426,84 5.375,88 5.416,251.952.690.000 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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 433

Nasdaq 100 Monats-Schlusskurse 2013

Monat Erster Hoch Tief Schluss %
Januar 2.660,93 2.762,17 2.660,93 2.731,53 2,65%
Februar 2.731,53 2.782,85 2.700,97 2.738,58 0,26%
März 2.738,58 2.818,69 2.738,58 2.818,69 2,93%
April 2.818,69 2.887,44 2.741,95 2.887,44 2,44%
Mai 2.887,44 3.028,96 2.873,35 2.981,76 3,27%
Juni 2.981,76 2.996,09 2.848,20 2.909,60 -2,42%
Juli 2.909,60 3.090,19 2.909,60 3.090,19 6,21%
August 3.090,19 3.143,52 3.059,58 3.073,81 -0,53%
September 3.073,81 3.237,61 3.073,81 3.218,20 4,70%
Oktober 3.218,20 3.391,75 3.142,53 3.377,73 4,96%
November 3.377,73 3.487,82 3.321,41 3.487,82 3,26%
Dezember 3.487,82 3.592,00 3.456,40 3.592,00 2,99%
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 5.408,76 11,21%
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 5.332,53 1,40%
2 Wochen 5.382,17 0,47%
1 Monat 5.330,31 1,44%
Year-to-date 4.863,62 11,18%
6 Monate 4.875,27 10,91%
1 Jahr 4.398,06 22,95%
3 Jahre 3.571,49 51,40%
5 Jahre 2.770,97 95,14%
10 Jahre 1.770,54 205,40%
15 Jahre 1.452,80 272,19%
20 Jahre 818,74 560,43%
Max. (03.01.1983) 114,56 4.619,98%