Dax
11.826,00
0,59%
MDax
23.421,00
0,20%
TecDax
1.897,50
0,13%
BCDI
140,73
-0,08%
Dow Jones
20.656,00
0,19%
Nasdaq
5.329,08
0,11%
EuroStoxx
3.307,50
-0,39%
Bund-Future
164,56
0,08%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
17.02.17 5.295,49 5.324,72 5.291,70 5.324,720 0,45%
16.02.17 5.306,38 5.316,79 5.287,54 5.300,641.943.600.000 -0,03%
15.02.17 5.266,12 5.304,34 5.264,44 5.302,392.083.660.000 0,59%
14.02.17 5.251,36 5.271,10 5.238,69 5.271,071.945.160.000 0,27%
13.02.17 5.242,49 5.262,42 5.241,00 5.256,811.840.010.000 0,58%
10.02.17 5.219,81 5.234,27 5.212,83 5.226,691.852.010.000 0,28%
09.02.17 5.200,17 5.221,62 5.196,07 5.212,161.943.840.000 0,30%
08.02.17 5.176,50 5.201,57 5.168,98 5.196,581.945.060.000 0,21%
07.02.17 5.178,85 5.196,27 5.174,34 5.185,881.919.100.000 0,35%
06.02.17 5.154,18 5.167,96 5.148,06 5.167,961.732.280.000 0,12%
03.02.17 5.153,61 5.165,47 5.147,58 5.161,601.786.860.000 0,27%
02.02.17 5.141,27 5.162,56 5.128,76 5.147,702.073.980.000 -0,10%
01.02.17 5.157,83 5.162,46 5.128,90 5.152,692.223.560.000 0,70%
31.01.17 5.107,47 5.116,80 5.086,33 5.116,772.041.480.000 -0,24%
30.01.17 5.146,41 5.146,88 5.098,34 5.129,331.777.090.000 -0,75%
27.01.17 5.169,49 5.172,43 5.150,18 5.168,061.663.400.000 0,22%
26.01.17 5.164,12 5.168,20 5.148,85 5.156,921.827.490.000 0,11%
25.01.17 5.132,87 5.153,18 5.129,00 5.151,4716.312.400.000 0,99%
24.01.17 5.079,61 5.108,22 5.068,37 5.101,060 0,70%
23.01.17 5.055,97 5.073,24 5.035,49 5.065,701.650.290.000 0,05%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 432


Nasdaq 100 Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Januar 2017 4.863,62 5.168,06 4.863,62 5.116,77 5,20%
Januar 2016 4.593,27 4.497,86 4.128,86 4.279,17 -6,84%
Januar 2015 4.236,28 4.278,14 4.089,65 4.148,43 -2,07%
Januar 2014 3.592,00 3.627,72 3.467,82 3.521,92 -1,95%
Januar 2013 2.660,93 2.762,17 2.660,93 2.731,53 2,65%
Januar 2012 2.277,83 2.467,95 2.277,83 2.467,95 8,35%
Januar 2011 2.217,86 2.330,07 2.217,86 2.281,91 2,89%
Januar 2010 1.860,31 1.895,48 1.741,04 1.741,04 -6,41%
Januar 2009 1.211,65 1.274,49 1.136,61 1.180,25 -2,59%
Januar 2008 2.084,93 2.051,76 1.789,17 1.841,42 -11,68%
Januar 2007 1.756,90 1.844,81 1.756,90 1.792,28 2,01%
Januar 2006 1.645,20 1.758,24 1.645,20 1.710,75 3,98%
Januar 2005 1.621,12 1.603,51 1.480,66 1.519,63 -6,26%
Januar 2004 1.467,90 1.553,66 1.463,55 1.493,08 1,72%
Januar 2003 984,35 1.094,85 983,05 983,05 -0,13%
Januar 2002 1.577,05 1.675,03 1.501,80 1.550,20 -1,70%
Januar 2001 2.341,70 2.730,05 2.128,78 2.593,00 10,73%
Januar 2000 3.707,83 3.849,96 3.340,81 3.570,05 -3,72%
Januar 1999 1.836,01 2.127,19 1.836,01 2.127,19 15,86%
Januar 1998 990,83 1.071,13 956,19 1.071,13 8,10%
Januar 1997 821,36 925,52 815,60 921,55 12,20%
Januar 1996 576,23 591,82 534,42 591,82 2,71%
Januar 1995 404,27 419,26 398,00 405,33 0,26%
Januar 1994 398,28 413,99 395,53 413,99 3,94%
Januar 1993 360,19 381,34 356,37 370,56 2,88%
Januar 1992 330,86 355,60 326,73 338,32 2,25%
Januar 1991 200,53 232,43 191,68 232,43 15,91%
Januar 1990 223,84 227,73 197,65 201,94 -9,78%
Januar 1989 177,41 186,47 174,63 186,47 5,11%
Januar 1988 156,25 168,70 152,46 159,13 1,84%
Januar 1987 141,41 167,95 141,41 166,68 17,87%
Januar 1986 132,30 133,06 128,80 132,93 0,48%
Januar 1985 108,13 125,73 107,03 124,63 15,26%
Januar 1984 133,07 139,15 120,75 120,75 -9,26%
Januar 1983 114,56 124,52 114,56 124,52 8,69%
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 5.324,72 4.863,62 5.324,72 9,48%
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 5.226,69 1,88%
2 Wochen 5.161,60 3,16%
1 Monat 5.051,17 5,42%
Year-to-date 4.863,62 9,48%
6 Monate 4.806,14 10,79%
1 Jahr 4.164,09 27,87%
3 Jahre 3.652,84 45,77%
5 Jahre 2.584,24 106,05%
10 Jahre 1.821,49 192,33%
15 Jahre 1.387,25 283,83%
20 Jahre 897,65 493,18%
Max. (03.01.1983) 114,56 4.547,97%