Dax
12.579,50
-0,50%
MDax
24.976,00
-0,48%
BCDI
151,28
-0,01%
Dow Jones
21.072,00
0,27%
TecDax
2.257,25
-0,09%
Bund-Future
161,37
0,22%
EUR-USD
1,12
0,22%
Rohöl (WTI)
51,94
1,23%
Gold
1.258,07
-0,02%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
24.05.17 5.720,83 5.732,57 5.705,17 5.730,300 0,47%
23.05.17 5.714,94 5.716,55 5.690,20 5.703,351.705.860.000 0,07%
22.05.17 5.662,95 5.701,05 5.661,59 5.699,401.726.230.000 0,85%
19.05.17 5.640,71 5.673,63 5.640,68 5.651,561.905.520.000 0,45%
18.05.17 5.569,81 5.645,08 5.568,47 5.626,312.131.520.000 0,82%
17.05.17 5.673,62 5.688,74 5.578,16 5.580,550 -2,51%
16.05.17 5.715,15 5.724,71 5.699,41 5.724,440 0,35%
15.05.17 5.687,97 5.706,61 5.683,10 5.704,48495.952.000 0,31%
12.05.17 5.683,58 5.687,42 5.672,04 5.686,811.740.960.000 0,22%
11.05.17 5.662,59 5.675,50 5.637,40 5.674,221.950.910.000 -0,13%
10.05.17 5.681,33 5.683,64 5.661,44 5.681,682.108.000.000 0,06%
09.05.17 5.667,98 5.691,21 5.664,00 5.678,311.997.490.000 0,34%
08.05.17 5.649,18 5.659,07 5.638,00 5.659,071.909.710.000 0,23%
05.05.17 5.640,78 5.646,09 5.619,60 5.646,091.899.570.000 0,35%
04.05.17 5.623,57 5.633,50 5.606,05 5.626,3214.263.500.000 0,02%
03.05.17 5.624,88 5.629,78 5.608,16 5.625,162.149.360.000 -0,34%
02.05.17 5.642,41 5.645,08 5.625,49 5.644,072.146.730.000 0,26%
01.05.17 5.602,44 5.640,48 5.600,31 5.629,6314.074.700.000 0,83%
28.04.17 5.598,47 5.600,00 5.575,21 5.583,530 0,22%
27.04.17 5.555,27 5.573,26 5.551,55 5.571,281.876.700.000 0,54%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 435

Nasdaq 100 Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Mai 2017 5.583,53 5.730,30 5.580,55 5.730,30 2,63%
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 5.730,30 4.863,62 5.730,30 17,82%
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 5.580,55 2,68%
2 Wochen 5.681,68 0,86%
1 Monat 5.508,03 4,04%
Year-to-date 4.863,62 17,82%
6 Monate 4.870,02 17,66%
1 Jahr 4.444,30 28,94%
3 Jahre 3.677,33 55,83%
5 Jahre 2.531,35 126,37%
10 Jahre 1.874,60 205,68%
15 Jahre 1.253,05 357,31%
20 Jahre 959,08 497,48%
Max. (03.01.1983) 114,56 4.902,01%