Marktübersicht

Dax
12.175,00
0,00%
MDax
24.894,00
0,02%
BCDI
141,10
0,00%
Dow Jones
21.812,09
-0,40%
TecDax
2.265,25
0,00%
Bund-Future
164,89
0,32%
EUR-USD
1,18
-0,06%
Rohöl (WTI)
48,36
1,09%
Gold
1.288,12
-0,21%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
22.08.17 5.817,29 5.879,00 5.817,02 5.873,33 0 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%
26.07.17 5.944,16 5.954,38 5.939,17 5.950,73 1.988.040.000 0,34%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 438

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
5.788,80 5.885,30 5.646,92 5.646,92 -2,45%
4.523,89 4.531,35 4.201,06 4.417,70 -2,35%
4.508,25 4.548,74 4.379,87 4.396,76 -2,47%
3.736,82 3.849,48 3.730,07 3.849,48 3,01%
2.981,76 2.996,09 2.848,20 2.909,60 -2,42%
2.524,87 2.623,33 2.458,83 2.615,72 3,60%
2.372,54 2.326,70 2.192,96 2.325,07 -2,00%
1.852,39 1.913,48 1.739,14 1.739,14 -6,11%
1.435,57 1.501,55 1.424,46 1.477,25 2,90%
2.032,57 2.055,11 1.837,09 1.837,09 -9,62%
1.928,19 1.944,37 1.882,17 1.934,10 0,31%
1.579,58 1.616,57 1.516,85 1.575,23 -0,28%
1.542,63 1.568,96 1.493,52 1.493,52 -3,18%
1.466,22 1.516,64 1.445,21 1.516,64 3,44%
1.197,90 1.247,90 1.185,15 1.201,70 0,32%
1.208,35 1.195,60 1.022,75 1.051,40 -12,99%
1.799,89 1.963,31 1.666,49 1.832,75 1,83%
3.324,08 3.970,00 3.324,08 3.763,79 13,23%
2.089,55 2.296,77 2.025,79 2.296,77 9,92%
1.192,07 1.339,71 1.163,98 1.337,34 12,19%
958,85 989,37 921,96 957,30 -0,16%
692,39 699,35 659,69 677,30 -2,18%
488,10 546,06 488,10 538,03 10,23%
378,85 382,80 351,76 360,30 -4,90%
368,11 372,68 354,93 366,13 -0,54%
315,30 318,98 290,03 301,23 -4,46%
279,00 281,13 250,88 254,20 -8,89%
236,15 242,05 232,91 238,46 0,98%
214,55 219,88 204,59 204,59 -4,64%
173,35 189,02 173,35 189,03 9,05%
188,77 192,90 184,50 189,24 0,25%
163,16 162,62 158,10 162,62 -0,33%
119,79 122,43 114,56 122,43 2,20%
104,88 109,45 104,02 106,16 1,22%
154,06 163,71 150,94 158,68 3,00%
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 5.873,33 20,76%
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%