Dax
12.654,00
0,27%
MDax
24.974,00
-0,09%
BCDI
150,90
-0,29%
Dow Jones
20.932,00
0,12%
TecDax
2.222,00
-0,13%
Bund-Future
160,69
-0,14%
EUR-USD
1,12
0,05%
Rohöl (WTI)
50,77
-0,57%
Gold
1.260,31
-0,02%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
22.05.17 5.662,95 5.701,05 5.661,59 5.699,400 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%
26.04.17 5.553,60 5.563,97 5.537,99 5.541,091.894.210.000 -0,13%
25.04.17 5.523,48 5.557,93 5.521,52 5.548,191.895.430.000 0,73%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 435

Nasdaq 100 Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Juni 2017 - - - - -%
Juni 2016 4.523,89 4.531,35 4.201,06 4.417,70 -2,35%
Juni 2015 4.508,25 4.548,74 4.379,87 4.396,76 -2,47%
Juni 2014 3.736,82 3.849,48 3.730,07 3.849,48 3,01%
Juni 2013 2.981,76 2.996,09 2.848,20 2.909,60 -2,42%
Juni 2012 2.524,87 2.623,33 2.458,83 2.615,72 3,60%
Juni 2011 2.372,54 2.326,70 2.192,96 2.325,07 -2,00%
Juni 2010 1.852,39 1.913,48 1.739,14 1.739,14 -6,11%
Juni 2009 1.435,57 1.501,55 1.424,46 1.477,25 2,90%
Juni 2008 2.032,57 2.055,11 1.837,09 1.837,09 -9,62%
Juni 2007 1.928,19 1.944,37 1.882,17 1.934,10 0,31%
Juni 2006 1.579,58 1.616,57 1.516,85 1.575,23 -0,28%
Juni 2005 1.542,63 1.568,96 1.493,52 1.493,52 -3,18%
Juni 2004 1.466,22 1.516,64 1.445,21 1.516,64 3,44%
Juni 2003 1.197,90 1.247,90 1.185,15 1.201,70 0,32%
Juni 2002 1.208,35 1.195,60 1.022,75 1.051,40 -12,99%
Juni 2001 1.799,89 1.963,31 1.666,49 1.832,75 1,83%
Juni 2000 3.324,08 3.970,00 3.324,08 3.763,79 13,23%
Juni 1999 2.089,55 2.296,77 2.025,79 2.296,77 9,92%
Juni 1998 1.192,07 1.339,71 1.163,98 1.337,34 12,19%
Juni 1997 958,85 989,37 921,96 957,30 -0,16%
Juni 1996 692,39 699,35 659,69 677,30 -2,18%
Juni 1995 488,10 546,06 488,10 538,03 10,23%
Juni 1994 378,85 382,80 351,76 360,30 -4,90%
Juni 1993 368,11 372,68 354,93 366,13 -0,54%
Juni 1992 315,30 318,98 290,03 301,23 -4,46%
Juni 1991 279,00 281,13 250,88 254,20 -8,89%
Juni 1990 236,15 242,05 232,91 238,46 0,98%
Juni 1989 214,55 219,88 204,59 204,59 -4,64%
Juni 1988 173,35 189,02 173,35 189,03 9,05%
Juni 1987 188,77 192,90 184,50 189,24 0,25%
Juni 1986 163,16 162,62 158,10 162,62 -0,33%
Juni 1985 119,79 122,43 114,56 122,43 2,20%
Juni 1984 104,88 109,45 104,02 106,16 1,22%
Juni 1983 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 %
2017 4.863,62 5.724,44 4.863,62 5.699,40 17,18%
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 5.704,48 -0,09%
2 Wochen 5.659,07 0,71%
1 Monat 5.442,05 4,73%
Year-to-date 4.863,62 17,18%
6 Monate 4.853,86 17,42%
1 Jahr 4.362,90 30,63%
3 Jahre 3.650,86 56,11%
5 Jahre 2.539,20 124,46%
10 Jahre 1.916,45 197,39%
15 Jahre 1.264,50 350,72%
20 Jahre 946,10 502,41%
Max. (03.01.1983) 114,56 4.875,03%