Dax 11551.0 0.09%
MDax 22497.0 -0.17%
TecDax 1837.25 -0.66%
BCDI 136.59 0.00%
Dow Jones 19826.77 -0.3%
Nasdaq 5043.64 -0.22%
EuroStoxx 3290.5 -0.17%
Bund-Future 163.89 0.19%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
13.01.17 5.047,56 5.066,95 5.045,92 5.059,511.605.110.0000,36%
12.01.17 5.029,28 5.044,37 4.995,07 5.041,4311.177.500.000-0,17%
11.01.17 5.033,88 5.050,21 5.012,65 5.050,211.954.720.0000,30%
10.01.17 5.027,50 5.049,83 5.016,19 5.035,171.796.500.0000,20%
09.01.17 5.013,82 5.033,32 5.009,45 5.024,901.885.500.0000,36%
06.01.17 4.973,87 5.020,70 4.957,82 5.007,081.710.770.0000,85%
05.01.17 4.936,35 4.967,90 4.935,34 4.964,951.792.610.0000,56%
04.01.17 4.920,79 4.944,75 4.919,80 4.937,211.886.200.0000,53%
03.01.17 4.900,85 4.928,49 4.884,52 4.911,331.886.200.0000,98%
30.12.16 4.925,36 4.927,16 4.853,93 4.863,621.550.820.000-1,11%
29.12.16 4.923,92 4.933,71 4.903,28 4.918,281.264.480.000-0,16%
28.12.16 4.976,42 4.978,43 4.922,09 4.926,291.322.130.000-0,80%
27.12.16 4.948,92 4.992,08 4.947,59 4.965,811.216.870.0000,52%
23.12.16 4.927,53 4.940,04 4.922,94 4.940,021.144.280.0000,11%
22.12.16 4.948,36 4.948,36 4.917,33 4.934,391.582.600.000-0,29%
21.12.16 4.952,07 4.957,45 4.938,24 4.948,901.493.900.000-0,10%
20.12.16 4.948,34 4.961,55 4.944,32 4.953,801.678.040.0000,38%
19.12.16 4.919,17 4.963,00 4.911,75 4.934,851.685.800.0000,41%
16.12.16 4.945,04 4.952,14 4.904,38 4.914,863.257.750.000-0,38%
15.12.16 4.925,65 4.959,90 4.919,81 4.933,412.095.910.0000,25%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 430


Nasdaq 100 Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Januar 2017 4.863,62 5.059,51 4.863,62 5.059,51 4,03%
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 5.059,51 4.863,62 5.059,51 4,03%
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 5.024,90 0,69%
2 Wochen 4.863,62 4,03%
Year-to-date 4.863,62 4,03%
1 Monat 4.914,86 2,94%
6 Monate 4.589,83 10,23%
1 Jahr 4.141,08 22,18%
3 Jahre 3.611,29 40,10%
5 Jahre 2.371,98 113,30%
10 Jahre 1.842,44 174,61%
15 Jahre 1.559,00 224,54%
20 Jahre 873,63 479,14%
Max. (03.01.1983) 114,56 4.316,47%