Marktübersicht

Dax
12.220,50
0,38%
MDax
24.838,00
-0,21%
BCDI
141,79
0,49%
Dow Jones
21.842,00
0,17%
TecDax
2.270,75
0,24%
Bund-Future
164,73
-0,10%
EUR-USD
1,18
-0,19%
Rohöl (WTI)
48,20
-0,33%
Gold
1.285,50
-0,41%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
23.08.17 5.842,16 5.864,78 5.840,71 5.851,78 0 -0,37%
22.08.17 5.817,29 5.879,00 5.817,02 5.873,33 1.239.820.000 1,50%
21.08.17 5.791,04 5.804,30 5.750,50 5.786,54 1.576.070.000 -0,08%
18.08.17 5.803,90 5.831,08 5.770,14 5.790,91 1.964.590.000 -0,09%
17.08.17 5.896,31 5.903,87 5.796,32 5.796,32 2.041.220.000 -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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 438

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
5.583,53 5.794,63 5.580,55 5.788,80 3,68%
4.341,30 4.523,89 4.309,48 4.523,89 4,21%
4.414,25 4.546,06 4.379,75 4.508,25 2,13%
3.582,02 3.736,82 3.540,42 3.736,82 4,32%
2.887,44 3.028,96 2.873,35 2.981,76 3,27%
2.723,68 2.734,77 2.478,53 2.524,87 -7,30%
2.404,08 2.411,35 2.303,55 2.372,54 -1,31%
2.000,63 2.031,60 1.796,47 1.852,39 -7,41%
1.394,33 1.435,57 1.339,83 1.435,57 2,96%
1.917,70 2.032,57 1.917,70 2.032,57 5,99%
1.867,75 1.928,19 1.867,75 1.928,19 3,24%
1.700,71 1.715,23 1.569,01 1.579,58 -7,12%
1.420,79 1.549,80 1.420,79 1.542,63 8,58%
1.401,36 1.466,22 1.379,90 1.466,22 4,63%
1.106,05 1.197,90 1.106,05 1.197,90 8,30%
1.277,05 1.325,80 1.159,25 1.208,35 -5,38%
1.855,15 2.052,57 1.779,00 1.799,89 -2,98%
3.773,18 3.829,84 3.023,42 3.324,08 -11,90%
2.136,39 2.217,68 1.999,04 2.089,55 -2,19%
1.248,12 1.266,15 1.192,07 1.192,07 -4,49%
874,74 984,61 874,74 958,85 9,62%
666,73 695,43 656,73 692,39 3,85%
469,56 503,12 465,38 488,10 3,95%
373,25 379,82 360,49 378,85 1,50%
339,95 374,35 339,95 368,11 8,29%
307,86 315,30 303,02 315,30 2,42%
263,66 279,00 258,11 279,00 5,82%
205,82 237,04 205,82 236,15 14,74%
200,47 214,54 200,47 214,55 7,02%
175,92 178,99 167,65 173,35 -1,46%
184,83 190,74 181,46 188,77 2,13%
154,91 163,16 154,21 163,16 5,33%
114,83 123,36 114,36 119,79 4,32%
112,59 114,63 101,61 104,88 -6,85%
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 Veränderung
2017 4.863,62 5.950,73 4.863,62 5.851,78 20,32%
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 5.907,73 -0,58%
2 Wochen 5.926,35 -0,89%
1 Monat 5.921,52 -0,81%
6 Monate 5.332,37 10,14%
Year-to-date 4.863,62 20,76%
1 Jahr 4.808,56 22,14%
3 Jahre 4.052,75 44,92%
5 Jahre 2.783,42 111,01%
10 Jahre 1.936,77 203,25%
15 Jahre 1.049,05 459,87%
20 Jahre 1.110,91 428,70%
30 Jahre 210,58 2.689,19%
Max. (03.01.1983) 114,56 5.026,86%