Dax 10621.0 -0.05%
MDax 21494.0 -0.11%
TecDax 1796.0 -0.14%
BCDI 139.52 0.00%
Dow Jones 18261.45 -0.71%
Nasdaq 4859.95 -0.69%
EuroStoxx 3020.0 -0.2%
Bund-Future 165.14 0%

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
23.09.16 4.881,45 4.882,42 4.853,41 4.858,910-0,66%
22.09.16 4.879,28 4.895,50 4.876,37 4.891,3613.501.300.0000,77%
21.09.16 4.826,58 4.858,57 4.797,90 4.853,751.999.690.0001,01%
20.09.16 4.813,78 4.824,21 4.797,78 4.805,221.695.190.0000,19%
19.09.16 4.833,84 4.843,76 4.787,44 4.796,071.791.120.000-0,46%
16.09.16 4.811,79 4.821,85 4.794,20 4.818,053.013.860.000-0,04%
15.09.16 4.749,71 4.826,02 4.748,67 4.819,901.950.940.0001,56%
14.09.16 4.726,75 4.770,39 4.726,75 4.746,061.902.680.0000,49%
13.09.16 4.740,00 4.756,20 4.701,79 4.722,852.071.460.000-0,88%
12.09.16 4.656,59 4.772,44 4.656,51 4.764,652.007.610.0001,78%
09.09.16 4.763,04 4.773,77 4.681,54 4.681,542.208.690.000-2,55%
08.09.16 4.816,48 4.816,48 4.791,22 4.804,001.839.790.000-0,58%
07.09.16 4.829,91 4.839,59 4.813,99 4.831,861.878.460.0000,05%
06.09.16 4.806,66 4.829,51 4.797,35 4.829,511.777.940.0000,64%
02.09.16 4.806,15 4.816,70 4.781,61 4.798,741.474.200.0000,31%
01.09.16 4.774,81 4.787,94 4.750,24 4.783,941.592.520.0000,27%
31.08.16 4.770,23 4.775,19 4.751,69 4.771,061.761.770.000-0,10%
30.08.16 4.787,77 4.797,62 4.760,28 4.776,001.561.020.000-0,31%
29.08.16 4.787,93 4.804,42 4.784,62 4.791,091.416.640.0000,15%
26.08.16 4.782,46 4.815,58 4.758,10 4.783,691.591.060.0000,17%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 427


Nasdaq 100 Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
Februar 2016 4.279,17 4.286,56 3.947,80 4.201,12 -1,82%
Februar 2015 4.148,43 4.462,27 4.148,43 4.440,67 7,04%
Februar 2014 3.521,92 3.699,80 3.440,50 3.696,10 4,95%
Februar 2013 2.731,53 2.782,85 2.700,97 2.738,58 0,26%
Februar 2012 2.467,95 2.633,46 2.467,95 2.623,10 6,29%
Februar 2011 2.281,91 2.397,94 2.281,91 2.350,99 3,03%
Februar 2010 1.741,04 1.823,39 1.732,99 1.818,68 4,46%
Februar 2009 1.180,25 1.281,65 1.116,99 1.116,99 -5,36%
Februar 2008 1.841,42 1.855,27 1.740,95 1.745,27 -5,22%
Februar 2007 1.792,28 1.846,34 1.756,27 1.761,65 -1,71%
Februar 2006 1.710,75 1.713,02 1.645,83 1.670,57 -2,35%
Februar 2005 1.519,63 1.547,30 1.494,07 1.511,02 -0,57%
Februar 2004 1.493,08 1.514,18 1.462,05 1.470,38 -1,52%
Februar 2003 983,05 1.015,90 951,90 1.009,75 2,72%
Februar 2002 1.550,20 1.528,15 1.348,25 1.359,20 -12,32%
Februar 2001 2.593,00 2.607,16 1.908,32 1.908,32 -26,40%
Februar 2000 3.570,05 4.266,94 3.570,05 4.266,94 19,52%
Februar 1999 2.127,19 2.130,93 1.891,37 1.925,28 -9,49%
Februar 1998 1.071,13 1.206,97 1.071,13 1.194,13 11,48%
Februar 1997 921,55 918,01 848,58 850,46 -7,71%
Februar 1996 591,82 643,41 591,82 622,83 5,24%
Februar 1995 405,33 432,50 405,33 432,50 6,70%
Februar 1994 413,99 412,17 397,48 412,17 -0,44%
Februar 1993 370,56 377,44 340,35 351,14 -5,24%
Februar 1992 338,32 355,98 338,06 345,88 2,24%
Februar 1991 232,43 250,82 232,43 250,12 7,61%
Februar 1990 201,94 209,93 201,79 207,92 2,96%
Februar 1989 186,47 192,05 183,79 183,79 -1,44%
Februar 1988 159,13 172,64 156,58 172,64 8,49%
Februar 1987 166,68 183,65 166,68 182,75 9,64%
Februar 1986 132,93 141,15 132,93 140,43 5,64%
Februar 1985 124,63 128,64 123,52 124,84 0,17%
Februar 1984 120,75 120,43 110,49 115,06 -4,71%
Februar 1983 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

Nasdaq 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 4.593,27 4.891,36 3.947,80 4.858,91 5,78%
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 4.818,05 0,85%
2 Wochen 4.681,54 3,79%
1 Monat 4.783,48 1,58%
6 Monate 4.405,53 10,29%
1 Jahr 4.261,10 14,03%
3 Jahre 3.218,66 50,96%
5 Jahre 2.206,86 120,17%
10 Jahre 1.622,37 199,49%
15 Jahre 1.191,00 307,97%
20 Jahre 736,61 559,63%
Max. (03.01.1983) 114,56 4.141,37%