Marktübersicht

Dax
12.129,00
0,52%
MDax
24.812,00
0,39%
BCDI
141,37
0,53%
Dow Jones
21.746,00
0,09%
TecDax
2.256,75
0,40%
Bund-Future
164,29
-0,14%
EUR-USD
1,18
-0,40%
Rohöl (WTI)
47,93
0,63%
Gold
1.285,62
-0,49%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.08.17 5.791,04 5.804,30 5.750,50 5.786,54 0 -0,08%
18.08.17 5.803,90 5.831,08 5.770,14 5.790,91 1.964.590.000 -0,09%
17.08.17 5.896,31 5.903,87 5.796,32 5.796,32 2.041.220.000 -2,05%
16.08.17 5.920,68 5.944,98 5.899,56 5.917,42 1.804.730.000 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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 438

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
5.116,77 5.352,13 5.116,77 5.330,31 4,17%
4.279,17 4.286,56 3.947,80 4.201,12 -1,82%
4.148,43 4.462,27 4.148,43 4.440,67 7,04%
3.521,92 3.699,80 3.440,50 3.696,10 4,95%
2.731,53 2.782,85 2.700,97 2.738,58 0,26%
2.467,95 2.633,46 2.467,95 2.623,10 6,29%
2.281,91 2.397,94 2.281,91 2.350,99 3,03%
1.741,04 1.823,39 1.732,99 1.818,68 4,46%
1.180,25 1.281,65 1.116,99 1.116,99 -5,36%
1.841,42 1.855,27 1.740,95 1.745,27 -5,22%
1.792,28 1.846,34 1.756,27 1.761,65 -1,71%
1.710,75 1.713,02 1.645,83 1.670,57 -2,35%
1.519,63 1.547,30 1.494,07 1.511,02 -0,57%
1.493,08 1.514,18 1.462,05 1.470,38 -1,52%
983,05 1.015,90 951,90 1.009,75 2,72%
1.550,20 1.528,15 1.348,25 1.359,20 -12,32%
2.593,00 2.607,16 1.908,32 1.908,32 -26,40%
3.570,05 4.266,94 3.570,05 4.266,94 19,52%
2.127,19 2.130,93 1.891,37 1.925,28 -9,49%
1.071,13 1.206,97 1.071,13 1.194,13 11,48%
921,55 918,01 848,58 850,46 -7,71%
591,82 643,41 591,82 622,83 5,24%
405,33 432,50 405,33 432,50 6,70%
413,99 412,17 397,48 412,17 -0,44%
370,56 377,44 340,35 351,14 -5,24%
338,32 355,98 338,06 345,88 2,24%
232,43 250,82 232,43 250,12 7,61%
201,94 209,93 201,79 207,92 2,96%
186,47 192,05 183,79 183,79 -1,44%
159,13 172,64 156,58 172,64 8,49%
166,68 183,65 166,68 182,75 9,64%
132,93 141,15 132,93 140,43 5,64%
124,63 128,64 123,52 124,84 0,17%
120,75 120,43 110,49 115,06 -4,71%
124,52 132,79 124,26 131,74 5,80%
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 5.786,54 18,98%
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 5.831,53 -0,70%
2 Wochen 5.899,90 -1,85%
1 Monat 5.921,52 -2,21%
6 Monate 5.350,73 8,23%
Year-to-date 4.863,62 19,07%
1 Jahr 4.806,14 20,49%
3 Jahre 4.040,71 43,31%
5 Jahre 2.784,33 107,98%
10 Jahre 1.893,05 205,90%
15 Jahre 1.008,00 474,50%
20 Jahre 1.145,07 405,73%
Max. (03.01.1983) 114,56 4.954,91%