Dax 11617.5 -0.10%
MDax 22612.0 0.00%
TecDax 1834.25 -0.05%
BCDI 136.57 0.00%
Dow Jones 19827.25 0.48%
Nasdaq 5062.96 0.22%
EuroStoxx 3298.5 0.35%
Bund-Future 162.51 -0.33%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
19.01.17 5.061,10 5.078,41 5.041,21 5.051,170-0,09%
18.01.17 5.050,26 5.058,20 5.039,18 5.055,851.683.320.0000,22%
17.01.17 5.043,07 5.053,20 5.029,61 5.044,651.757.030.000-0,29%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 431


Nasdaq 100 Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
April 2017 - - - - -%
April 2016 4.483,65 4.569,31 4.341,30 4.341,30 -3,17%
April 2015 4.333,69 4.536,78 4.311,26 4.414,25 1,86%
April 2014 3.595,74 3.665,99 3.446,84 3.582,02 -0,38%
April 2013 2.818,69 2.887,44 2.741,95 2.887,44 2,44%
April 2012 2.755,27 2.784,42 2.638,73 2.723,68 -1,15%
April 2011 2.338,99 2.413,59 2.292,34 2.404,08 2,78%
April 2010 1.958,34 2.055,33 1.958,34 2.000,63 2,16%
April 2009 1.237,01 1.394,33 1.237,01 1.394,33 12,72%
April 2008 1.781,93 1.933,60 1.781,93 1.917,70 7,62%
April 2007 1.772,36 1.891,06 1.772,36 1.867,75 5,38%
April 2006 1.703,66 1.739,20 1.694,32 1.700,71 -0,17%
April 2005 1.482,53 1.499,71 1.406,85 1.420,79 -4,16%
April 2004 1.438,41 1.508,37 1.401,36 1.401,36 -2,58%
April 2003 1.018,65 1.116,80 1.018,65 1.106,05 8,58%
April 2002 1.452,80 1.478,50 1.246,75 1.277,05 -12,10%
April 2001 1.573,25 1.953,28 1.370,75 1.855,15 17,92%
April 2000 4.397,84 4.291,53 3.207,96 3.773,18 -14,20%
April 1999 2.106,39 2.260,66 1.967,58 2.136,39 1,42%
April 1998 1.220,66 1.290,90 1.182,13 1.248,12 2,25%
April 1997 797,06 874,74 783,92 874,74 9,75%
April 1996 609,69 667,00 604,07 666,73 9,36%
April 1995 447,15 469,56 439,92 469,56 5,01%
April 1994 382,96 390,97 355,38 373,25 -2,54%
April 1993 359,42 354,33 327,28 339,95 -5,42%
April 1992 323,05 326,07 294,63 307,86 -4,70%
April 1991 264,91 283,39 263,65 263,66 -0,47%
April 1990 213,15 216,93 203,67 205,82 -3,44%
April 1989 185,87 200,47 185,54 200,47 7,85%
April 1988 173,26 180,38 171,40 175,92 1,54%
April 1987 186,04 191,36 179,55 184,83 -0,65%
April 1986 148,86 160,46 146,05 154,91 4,06%
April 1985 118,71 118,84 114,83 114,83 -3,27%
April 1984 110,56 112,59 105,19 112,59 1,84%
April 1983 136,34 144,57 131,64 144,57 6,04%
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 5.051,17 3,86%
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 5.041,43 0,19%
2 Wochen 4.964,95 1,74%
Year-to-date 4.863,62 3,86%
1 Monat 4.934,85 2,36%
6 Monate 4.603,28 9,73%
1 Jahr 4.147,08 21,80%
3 Jahre 3.591,25 40,65%
5 Jahre 2.441,70 106,87%
10 Jahre 1.796,81 181,12%
15 Jahre 1.548,20 226,26%
20 Jahre 883,44 471,76%
Max. (03.01.1983) 114,56 4.309,19%