Dax 10712.0 1.89%
MDax 20742.0 0.93%
TecDax 1704.0 1.07%
BCDI 128.43 -0.25%
Dow Jones 19216.24 0.24%
Nasdaq 4776.33 0.81%
EuroStoxx 3061.0 1.56%
Bund-Future 160.45 -0.42%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
02.12.16 4.734,38 4.759,03 4.721,41 4.739,3700,11%
01.12.16 4.806,77 4.810,44 4.723,57 4.734,102.264.960.000-1,59%
30.11.16 4.876,30 4.880,76 4.810,81 4.810,812.064.430.000-1,28%
29.11.16 4.859,85 4.896,57 4.848,89 4.873,211.788.790.0000,33%
28.11.16 4.861,73 4.878,87 4.852,71 4.857,021.625.620.000-0,27%
25.11.16 4.861,47 4.870,90 4.853,04 4.870,02768.070.0000,33%
23.11.16 4.856,72 4.859,67 4.832,59 4.853,861.616.740.000-0,41%
22.11.16 4.876,92 4.884,63 4.861,08 4.873,841.886.800.0000,31%
21.11.16 4.822,03 4.862,23 4.819,57 4.859,001.745.320.0001,06%
18.11.16 4.832,81 4.840,81 4.804,44 4.808,041.858.610.000-0,38%
17.11.16 4.789,79 4.826,75 4.781,72 4.826,592.081.760.0000,72%
16.11.16 4.745,03 4.794,57 4.742,94 4.792,27495.952.0000,58%
15.11.16 4.733,57 4.778,65 4.727,98 4.764,4717.340.100.0001,33%
14.11.16 4.752,61 4.753,27 4.677,41 4.702,042.369.190.000-1,05%
11.11.16 4.729,14 4.759,83 4.711,96 4.751,9500,10%
10.11.16 4.849,71 4.855,79 4.685,74 4.747,032.984.360.000-1,62%
09.11.16 4.748,90 4.832,94 4.747,35 4.825,182.824.560.0000,42%
08.11.16 4.766,48 4.824,97 4.757,25 4.804,921.736.100.0000,65%
07.11.16 4.737,98 4.777,06 4.731,79 4.773,73495.952.0002,43%
04.11.16 4.647,59 4.697,94 4.647,59 4.660,462.015.130.000-0,40%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 429


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 4.909,97 3.947,80 4.739,37 3,18%
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 4.870,02 -2,68%
2 Wochen 4.808,04 -1,43%
1 Monat 4.660,46 1,69%
6 Monate 4.509,79 5,09%
1 Jahr 4.716,12 0,49%
3 Jahre 3.483,01 36,07%
5 Jahre 2.302,04 105,88%
10 Jahre 1.799,93 163,31%
15 Jahre 1.634,27 190,00%
20 Jahre 834,65 467,83%
Max. (03.01.1983) 114,56 4.037,02%