Dax
12.015,50
0,40%
MDax
23.613,00
-0,06%
TecDax
1.921,75
0,07%
BCDI
142,43
0,34%
Dow Jones
20.775,60
0,16%
Nasdaq
5.350,96
0,04%
EuroStoxx
3.343,00
0,09%
Bund-Future
165,08
0,37%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
21.02.17 5.334,57 5.353,16 5.330,47 5.350,730 0,49%
17.02.17 5.295,49 5.324,72 5.291,70 5.324,721.875.580.000 0,45%
16.02.17 5.306,38 5.316,79 5.287,54 5.300,641.943.600.000 -0,03%
15.02.17 5.266,12 5.304,34 5.264,44 5.302,392.083.660.000 0,59%
14.02.17 5.251,36 5.271,10 5.238,69 5.271,071.945.160.000 0,27%
13.02.17 5.242,49 5.262,42 5.241,00 5.256,811.840.010.000 0,58%
10.02.17 5.219,81 5.234,27 5.212,83 5.226,691.852.010.000 0,28%
09.02.17 5.200,17 5.221,62 5.196,07 5.212,161.943.840.000 0,30%
08.02.17 5.176,50 5.201,57 5.168,98 5.196,581.945.060.000 0,21%
07.02.17 5.178,85 5.196,27 5.174,34 5.185,881.919.100.000 0,35%
06.02.17 5.154,18 5.167,96 5.148,06 5.167,961.732.280.000 0,12%
03.02.17 5.153,61 5.165,47 5.147,58 5.161,601.786.860.000 0,27%
02.02.17 5.141,27 5.162,56 5.128,76 5.147,702.073.980.000 -0,10%
01.02.17 5.157,83 5.162,46 5.128,90 5.152,692.223.560.000 0,70%
31.01.17 5.107,47 5.116,80 5.086,33 5.116,772.041.480.000 -0,24%
30.01.17 5.146,41 5.146,88 5.098,34 5.129,331.777.090.000 -0,75%
27.01.17 5.169,49 5.172,43 5.150,18 5.168,061.663.400.000 0,22%
26.01.17 5.164,12 5.168,20 5.148,85 5.156,921.827.490.000 0,11%
25.01.17 5.132,87 5.153,18 5.129,00 5.151,4716.312.400.000 0,99%
24.01.17 5.079,61 5.108,22 5.068,37 5.101,060 0,70%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 432


Nasdaq 100 Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Mai 2017 - - - - -%
Mai 2016 4.341,30 4.523,89 4.309,48 4.523,89 4,21%
Mai 2015 4.414,25 4.546,06 4.379,75 4.508,25 2,13%
Mai 2014 3.582,02 3.736,82 3.540,42 3.736,82 4,32%
Mai 2013 2.887,44 3.028,96 2.873,35 2.981,76 3,27%
Mai 2012 2.723,68 2.734,77 2.478,53 2.524,87 -7,30%
Mai 2011 2.404,08 2.411,35 2.303,55 2.372,54 -1,31%
Mai 2010 2.000,63 2.031,60 1.796,47 1.852,39 -7,41%
Mai 2009 1.394,33 1.435,57 1.339,83 1.435,57 2,96%
Mai 2008 1.917,70 2.032,57 1.917,70 2.032,57 5,99%
Mai 2007 1.867,75 1.928,19 1.867,75 1.928,19 3,24%
Mai 2006 1.700,71 1.715,23 1.569,01 1.579,58 -7,12%
Mai 2005 1.420,79 1.549,80 1.420,79 1.542,63 8,58%
Mai 2004 1.401,36 1.466,22 1.379,90 1.466,22 4,63%
Mai 2003 1.106,05 1.197,90 1.106,05 1.197,90 8,30%
Mai 2002 1.277,05 1.325,80 1.159,25 1.208,35 -5,38%
Mai 2001 1.855,15 2.052,57 1.779,00 1.799,89 -2,98%
Mai 2000 3.773,18 3.829,84 3.023,42 3.324,08 -11,90%
Mai 1999 2.136,39 2.217,68 1.999,04 2.089,55 -2,19%
Mai 1998 1.248,12 1.266,15 1.192,07 1.192,07 -4,49%
Mai 1997 874,74 984,61 874,74 958,85 9,62%
Mai 1996 666,73 695,43 656,73 692,39 3,85%
Mai 1995 469,56 503,12 465,38 488,10 3,95%
Mai 1994 373,25 379,82 360,49 378,85 1,50%
Mai 1993 339,95 374,35 339,95 368,11 8,29%
Mai 1992 307,86 315,30 303,02 315,30 2,42%
Mai 1991 263,66 279,00 258,11 279,00 5,82%
Mai 1990 205,82 237,04 205,82 236,15 14,74%
Mai 1989 200,47 214,54 200,47 214,55 7,02%
Mai 1988 175,92 178,99 167,65 173,35 -1,46%
Mai 1987 184,83 190,74 181,46 188,77 2,13%
Mai 1986 154,91 163,16 154,21 163,16 5,33%
Mai 1985 114,83 123,36 114,36 119,79 4,32%
Mai 1984 112,59 114,63 101,61 104,88 -6,85%
Mai 1983 144,57 154,06 141,86 154,06 6,56%
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 5.350,73 4.863,62 5.350,73 10,02%
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 5.271,07 1,51%
2 Wochen 5.185,88 3,18%
1 Monat 5.063,20 5,68%
Year-to-date 4.863,62 10,02%
6 Monate 4.806,14 11,33%
1 Jahr 4.164,09 28,50%
3 Jahre 3.662,60 46,09%
5 Jahre 2.590,24 106,57%
10 Jahre 1.839,13 190,94%
15 Jahre 1.348,25 296,86%
20 Jahre 864,28 519,10%
Max. (03.01.1983) 114,56 4.570,68%