Dax 10935.0 1.48%
MDax 21092.0 0.52%
TecDax 1719.0 0.70%
BCDI 129.56 0.23%
Dow Jones 19244.0 -0.06%
Nasdaq 4787.7 0.02%
EuroStoxx 3132.5 0.51%
Bund-Future 160.3 0.28%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
06.12.16 4.786,06 4.796,58 4.769,39 4.788,6700,22%
05.12.16 4.762,34 4.795,28 4.743,53 4.778,141.798.160.0000,82%
02.12.16 4.734,38 4.759,03 4.721,41 4.739,371.848.930.0000,11%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 429


Nasdaq 100 Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
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

Nasdaq 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 4.593,27 4.909,97 3.947,80 4.788,67 4,25%
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 4.857,02 -1,62%
2 Wochen 4.859,00 -1,66%
1 Monat 4.660,46 2,53%
6 Monate 4.509,79 5,95%
1 Jahr 4.716,12 1,32%
3 Jahre 3.477,73 37,39%
5 Jahre 2.326,95 105,34%
10 Jahre 1.804,85 164,74%
15 Jahre 1.720,91 177,65%
20 Jahre 835,80 471,68%
Max. (03.01.1983) 114,56 4.070,86%