Dax 10526.0 -0.08%
MDax 20560.0 -0.21%
TecDax 1686.5 -0.09%
BCDI 128.75 0.62%
Dow Jones 19170.42 -0.11%
Nasdaq 4738.16 0.26%
EuroStoxx 3015.5 -0.1%
Bund-Future 161.12 0.83%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
01.12.16 4.806,77 4.810,44 4.723,57 4.734,100-1,59%
30.11.16 4.876,30 4.880,76 4.810,81 4.810,812.064.430.000-1,28%
29.11.16 4.859,85 4.896,57 4.848,89 4.873,211.788.790.0000,33%
28.11.16 4.861,73 4.878,87 4.852,71 4.857,021.625.620.000-0,27%
25.11.16 4.861,47 4.870,90 4.853,04 4.870,02768.070.0000,33%
23.11.16 4.856,72 4.859,67 4.832,59 4.853,861.616.740.000-0,41%
22.11.16 4.876,92 4.884,63 4.861,08 4.873,841.886.800.0000,31%
21.11.16 4.822,03 4.862,23 4.819,57 4.859,001.745.320.0001,06%
18.11.16 4.832,81 4.840,81 4.804,44 4.808,041.858.610.000-0,38%
17.11.16 4.789,79 4.826,75 4.781,72 4.826,592.081.760.0000,72%
16.11.16 4.745,03 4.794,57 4.742,94 4.792,27495.952.0000,58%
15.11.16 4.733,57 4.778,65 4.727,98 4.764,4717.340.100.0001,33%
14.11.16 4.752,61 4.753,27 4.677,41 4.702,042.369.190.000-1,05%
11.11.16 4.729,14 4.759,83 4.711,96 4.751,9500,10%
10.11.16 4.849,71 4.855,79 4.685,74 4.747,032.984.360.000-1,62%
09.11.16 4.748,90 4.832,94 4.747,35 4.825,182.824.560.0000,42%
08.11.16 4.766,48 4.824,97 4.757,25 4.804,921.736.100.0000,65%
07.11.16 4.737,98 4.777,06 4.731,79 4.773,73495.952.0002,43%
04.11.16 4.647,59 4.697,94 4.647,59 4.660,462.015.130.000-0,40%
03.11.16 4.718,53 4.732,20 4.673,05 4.679,102.107.720.000-1,01%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 429


Nasdaq 100 Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
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

Nasdaq 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 4.593,27 4.909,97 3.947,80 4.734,10 3,07%
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 4.853,86 -2,47%
2 Wochen 4.826,59 -1,92%
1 Monat 4.766,94 -0,69%
6 Monate 4.520,07 4,74%
1 Jahr 4.716,16 0,38%
3 Jahre 3.487,82 35,73%
5 Jahre 2.309,20 105,01%
10 Jahre 1.775,12 166,69%
15 Jahre 1.596,05 196,61%
20 Jahre 834,01 467,63%
Max. (03.01.1983) 114,56 4.032,42%