Marktübersicht

Dax
12.233,00
-0,25%
MDax
24.968,00
0,19%
BCDI
142,26
0,01%
Dow Jones
22.020,00
-0,05%
TecDax
2.270,25
0,33%
Bund-Future
163,92
-0,04%
EUR-USD
1,17
-0,47%
Rohöl (WTI)
46,79
-0,30%
Gold
1.285,19
0,16%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
16.08.17 5.920,68 5.944,98 5.899,56 5.917,42 0 0,16%
15.08.17 5.917,29 5.919,75 5.893,85 5.907,73 1.580.060.000 -0,01%
14.08.17 5.878,64 5.916,33 5.878,00 5.908,17 1.698.560.000 1,31%
11.08.17 5.792,32 5.844,61 5.785,26 5.831,53 1.794.850.000 0,75%
10.08.17 5.880,13 5.887,27 5.783,36 5.788,19 584.772.000 -2,22%
09.08.17 5.879,55 5.920,96 5.866,17 5.919,39 512.457.000 -0,12%
08.08.17 5.922,63 5.972,93 5.910,50 5.926,35 520.408.000 -0,14%
07.08.17 5.909,45 5.936,79 5.903,75 5.934,73 444.357.000 0,59%
04.08.17 5.899,69 5.912,56 5.877,06 5.899,90 0 0,15%
03.08.17 5.915,73 5.917,47 5.879,72 5.891,20 2.113.440.000 -0,39%
02.08.17 5.934,07 5.936,15 5.859,62 5.914,23 2.104.130.000 0,32%
01.08.17 5.900,64 5.905,29 5.880,45 5.895,17 1.812.590.000 0,25%
31.07.17 5.928,69 5.932,37 5.871,79 5.880,33 1.891.710.000 -0,48%
28.07.17 5.883,70 5.918,31 5.868,92 5.908,92 1.860.770.000 -0,14%
27.07.17 5.994,02 5.995,77 5.847,05 5.917,03 2.483.560.000 -0,57%
26.07.17 5.944,16 5.954,38 5.939,17 5.950,73 1.988.040.000 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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 438

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
4.863,62 5.168,06 4.863,62 5.116,77 5,20%
4.593,27 4.497,86 4.128,86 4.279,17 -6,84%
4.236,28 4.278,14 4.089,65 4.148,43 -2,07%
3.592,00 3.627,72 3.467,82 3.521,92 -1,95%
2.660,93 2.762,17 2.660,93 2.731,53 2,65%
2.277,83 2.467,95 2.277,83 2.467,95 8,35%
2.217,86 2.330,07 2.217,86 2.281,91 2,89%
1.860,31 1.895,48 1.741,04 1.741,04 -6,41%
1.211,65 1.274,49 1.136,61 1.180,25 -2,59%
2.084,93 2.051,76 1.789,17 1.841,42 -11,68%
1.756,90 1.844,81 1.756,90 1.792,28 2,01%
1.645,20 1.758,24 1.645,20 1.710,75 3,98%
1.621,12 1.603,51 1.480,66 1.519,63 -6,26%
1.467,90 1.553,66 1.463,55 1.493,08 1,72%
984,35 1.094,85 983,05 983,05 -0,13%
1.577,05 1.675,03 1.501,80 1.550,20 -1,70%
2.341,70 2.730,05 2.128,78 2.593,00 10,73%
3.707,83 3.849,96 3.340,81 3.570,05 -3,72%
1.836,01 2.127,19 1.836,01 2.127,19 15,86%
990,83 1.071,13 956,19 1.071,13 8,10%
821,36 925,52 815,60 921,55 12,20%
576,23 591,82 534,42 591,82 2,71%
404,27 419,26 398,00 405,33 0,26%
398,28 413,99 395,53 413,99 3,94%
360,19 381,34 356,37 370,56 2,88%
330,86 355,60 326,73 338,32 2,25%
200,53 232,43 191,68 232,43 15,91%
223,84 227,73 197,65 201,94 -9,78%
177,41 186,47 174,63 186,47 5,11%
156,25 168,70 152,46 159,13 1,84%
141,41 167,95 141,41 166,68 17,87%
132,30 133,06 128,80 132,93 0,48%
108,13 125,73 107,03 124,63 15,26%
133,07 139,15 120,75 120,75 -9,26%
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 Veränderung
2017 4.863,62 5.950,73 4.863,62 5.917,42 21,67%
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 5.926,35 -0,31%
2 Wochen 5.895,17 0,21%
1 Monat 5.838,08 1,19%
6 Monate 5.300,64 11,45%
Year-to-date 4.863,62 21,47%
1 Jahr 4.827,12 22,39%
3 Jahre 3.987,51 48,16%
5 Jahre 2.735,47 115,97%
10 Jahre 1.864,92 216,78%
15 Jahre 981,00 502,22%
20 Jahre 1.076,67 448,70%
Max. (03.01.1983) 114,56 5.056,89%