Marktübersicht

Dax
12.170,00
-0,57%
MDax
24.504,00
-0,34%
BCDI
144,47
-0,63%
Dow Jones
21.558,00
-0,03%
TecDax
2.256,25
-0,97%
Bund-Future
162,58
0,17%
EUR-USD
1,17
-0,10%
Rohöl (WTI)
46,13
1,03%
Gold
1.256,56
0,13%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.07.17 5.905,60 5.921,52 5.890,25 5.921,52 0,01%
20.07.17 5.929,58 5.932,61 5.896,61 5.921,22 1.818.880.000 0,09%
19.07.17 5.898,40 5.922,37 5.895,54 5.916,16 1.862.910.000 0,61%
18.07.17 5.832,92 5.880,55 5.818,20 5.880,10 1.762.400.000 0,69%
17.07.17 5.845,82 5.860,64 5.830,25 5.839,74 1.558.030.000 0,03%
14.07.17 5.815,04 5.844,80 5.799,85 5.838,08 1.608.120.000 0,77%
13.07.17 5.785,32 5.806,18 5.776,62 5.793,36 1.803.810.000 0,25%
12.07.17 5.757,19 5.785,00 5.749,65 5.778,95 1.820.550.000 1,21%
11.07.17 5.687,03 5.717,91 5.667,27 5.709,80 1.808.110.000 0,27%
10.07.17 5.662,71 5.708,62 5.650,26 5.694,15 1.675.470.000 0,67%
07.07.17 5.618,85 5.673,02 5.618,85 5.656,47 1.700.630.000 1,05%
06.07.17 5.606,42 5.628,84 5.579,64 5.597,90 508.160.000 -0,90%
05.07.17 5.611,00 5.663,60 5.593,66 5.648,82 530.511.000 0,93%
03.07.17 5.680,36 5.684,98 5.592,53 5.596,96 1.091.020.000 -0,88%
30.06.17 5.676,40 5.681,90 5.637,74 5.646,92 565.606.000 -0,11%
29.06.17 5.723,31 5.723,66 5.599,44 5.653,02 2.402.250.000 -1,74%
28.06.17 5.693,48 5.757,23 5.660,53 5.753,03 2.069.400.000 1,44%
27.06.17 5.752,72 5.761,04 5.671,60 5.671,60 2.181.830.000 -1,83%
26.06.17 5.832,31 5.845,15 5.765,87 5.777,59 2.150.630.000 -0,44%
23.06.17 5.775,03 5.810,31 5.759,70 5.803,10 27.046.000.000 0,40%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 437

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 5.921,52 4.863,62 5.921,52 21,75%
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 5.838,08 1,43%
2 Wochen 5.656,47 4,69%
1 Monat 5.779,87 2,45%
6 Monate 5.065,70 16,89%
Year-to-date 4.863,62 21,75%
1 Jahr 4.666,07 26,91%
3 Jahre 3.961,62 49,47%
5 Jahre 2.618,04 126,18%
10 Jahre 2.035,88 190,86%
15 Jahre 939,10 530,55%
20 Jahre 1.090,94 442,79%
Max. (03.01.1983) 114,56 5.068,92%