Dax
12.061,00
0,54%
MDax
23.425,00
-0,01%
TecDax
2.011,50
0,65%
BCDI
143,52
-0,11%
Dow Jones
20.554,67
0,02%
Nasdaq
5.375,37
0,01%
EuroStoxx
3.443,50
-0,06%
Bund-Future
160,49
0,14%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
27.03.17 5.320,96 5.383,22 5.316,02 5.374,270 0,19%
24.03.17 5.376,74 5.392,28 5.345,94 5.364,001.841.920.000 0,17%
23.03.17 5.356,71 5.375,43 5.346,29 5.355,141.742.640.000 -0,23%
22.03.17 5.332,64 5.372,27 5.327,25 5.367,561.857.680.000 0,66%
21.03.17 5.433,28 5.439,58 5.328,71 5.332,532.192.090.000 -1,49%
20.03.17 5.406,02 5.426,47 5.400,16 5.413,311.730.550.000 0,08%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 433

Nasdaq 100 Monats-Schlusskurse 2015

Monat Erster Hoch Tief Schluss %
Januar 4.236,28 4.278,14 4.089,65 4.148,43 -2,07%
Februar 4.148,43 4.462,27 4.148,43 4.440,67 7,04%
März 4.440,67 4.483,05 4.305,38 4.333,69 -2,41%
April 4.333,69 4.536,78 4.311,26 4.414,25 1,86%
Mai 4.414,25 4.546,06 4.379,75 4.508,25 2,13%
Juni 4.508,25 4.548,74 4.379,87 4.396,76 -2,47%
Juli 4.396,76 4.679,67 4.351,58 4.588,91 4,37%
August 4.588,91 4.602,24 4.016,32 4.274,58 -6,85%
September 4.274,58 4.384,96 4.083,37 4.181,06 -2,19%
Oktober 4.181,06 4.678,58 4.181,06 4.648,83 11,19%
November 4.648,83 4.719,05 4.502,14 4.664,51 0,34%
Dezember 4.664,51 4.716,16 4.514,83 4.593,27 -1,53%
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 5.374,27 10,50%
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 5.413,31 -0,72%
2 Wochen 5.394,57 -0,38%
1 Monat 5.347,55 0,50%
Year-to-date 4.863,62 10,50%
6 Monate 4.866,71 10,43%
1 Jahr 4.405,53 21,99%
3 Jahre 3.563,13 50,83%
5 Jahre 2.782,12 93,17%
10 Jahre 1.789,93 200,25%
15 Jahre 1.436,50 274,12%
20 Jahre 818,74 556,41%
Max. (03.01.1983) 114,56 4.591,23%