Marktübersicht

Dax
12.117,00
-0,70%
MDax
24.756,00
0,10%
BCDI
142,05
0,00%
Dow Jones
21.750,73
-1,24%
TecDax
2.253,75
0,18%
Bund-Future
164,32
0,21%
EUR-USD
1,17
0,09%
Rohöl (WTI)
47,17
0,51%
Gold
1.287,98
0,01%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
17.08.17 5.896,31 5.903,87 5.796,32 5.796,32 0 -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%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 438

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
5.330,31 5.439,74 5.330,31 5.436,23 1,99%
4.201,12 4.490,88 4.201,12 4.483,65 6,73%
4.440,67 4.483,05 4.305,38 4.333,69 -2,41%
3.696,10 3.727,19 3.563,13 3.595,74 -2,72%
2.738,58 2.818,69 2.738,58 2.818,69 2,93%
2.623,10 2.782,12 2.588,95 2.755,27 5,04%
2.350,99 2.371,76 2.202,97 2.338,99 -0,51%
1.818,68 1.967,96 1.818,68 1.958,34 7,68%
1.116,99 1.281,30 1.043,87 1.237,01 10,74%
1.745,27 1.824,54 1.673,03 1.781,93 2,10%
1.761,65 1.806,35 1.712,94 1.772,36 0,61%
1.670,57 1.708,68 1.645,09 1.703,66 1,98%
1.511,02 1.545,20 1.464,34 1.482,53 -1,89%
1.470,38 1.489,49 1.370,04 1.438,41 -2,17%
1.009,75 1.093,10 958,80 1.018,65 0,88%
1.359,20 1.555,10 1.359,20 1.452,80 6,89%
1.908,32 1.996,23 1.563,14 1.573,25 -17,56%
4.266,94 4.704,73 4.130,01 4.397,84 3,07%
1.925,28 2.144,66 1.888,66 2.106,39 9,41%
1.194,13 1.220,66 1.126,83 1.220,66 2,22%
850,46 872,07 797,06 797,06 -6,28%
622,83 633,26 591,71 609,69 -2,11%
432,50 460,54 429,80 447,15 3,39%
412,17 418,45 380,25 382,96 -7,09%
351,14 364,32 348,14 359,42 2,36%
345,88 346,64 322,35 323,05 -6,60%
250,12 266,55 250,12 264,91 5,91%
207,92 219,87 207,92 213,15 2,52%
183,79 187,51 179,88 185,87 1,13%
172,64 181,24 172,13 173,26 0,36%
182,75 190,71 180,57 186,04 1,80%
140,43 148,86 139,74 148,86 6,01%
124,84 122,51 115,02 118,71 -4,91%
115,06 116,14 110,22 110,56 -3,91%
131,74 136,34 131,23 136,34 3,49%
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 5.796,32 19,18%
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 5.919,39 -0,03%
2 Wochen 5.914,23 0,05%
1 Monat 5.839,74 1,33%
6 Monate 5.324,72 11,13%
Year-to-date 4.863,62 21,67%
1 Jahr 4.797,19 23,35%
3 Jahre 3.987,51 48,40%
5 Jahre 2.768,09 113,77%
10 Jahre 1.846,09 220,54%
15 Jahre 996,05 494,09%
20 Jahre 1.076,67 449,60%
Max. (03.01.1983) 114,56 5.065,35%