Dax
12.727,00
-0,05%
MDax
25.182,00
-0,24%
BCDI
150,62
0,00%
Dow Jones
21.394,76
-0,01%
TecDax
2.267,50
-0,58%
Bund-Future
165,04
-0,02%
EUR-USD
1,12
0,38%
Rohöl (WTI)
43,08
0,80%
Gold
1.256,70
0,50%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
22.06.17 5.787,44 5.802,46 5.767,87 5.779,870 -0,04%
21.06.17 5.740,58 5.784,92 5.737,01 5.782,392.401.440.000 0,98%
20.06.17 5.763,00 5.772,17 5.725,01 5.726,312.570.130.000 -0,80%
19.06.17 5.729,54 5.776,37 5.724,49 5.772,221.976.970.000 1,60%
16.06.17 5.694,21 5.695,74 5.656,62 5.681,483.120.640.000 -0,34%
15.06.17 5.661,36 5.707,37 5.634,58 5.700,881.858.130.000 -0,46%
14.06.17 5.774,12 5.774,19 5.682,35 5.727,070 -0,43%
13.06.17 5.740,21 5.760,54 5.709,17 5.751,822.062.110.000 0,76%
12.06.17 5.677,16 5.716,20 5.633,34 5.708,182.586.540.000 -0,59%
09.06.17 5.891,67 5.897,69 5.657,76 5.741,94930.074.000 -2,44%
08.06.17 5.894,75 5.895,18 5.852,65 5.885,30604.964.000 0,13%
07.06.17 5.871,77 5.883,19 5.845,96 5.877,591.822.270.000 0,36%
06.06.17 5.869,48 5.890,88 5.848,32 5.856,771.889.690.000 -0,36%
05.06.17 5.881,21 5.888,92 5.871,09 5.878,121.739.820.000 -0,06%
02.06.17 5.834,41 5.881,46 5.825,74 5.881,460 1,12%
01.06.17 5.804,17 5.816,60 5.779,89 5.816,5114.039.100.000 0,48%
31.05.17 5.812,97 5.813,26 5.762,56 5.788,802.209.400.000 -0,10%
30.05.17 5.785,38 5.799,98 5.781,37 5.794,631.688.480.000 0,11%
26.05.17 5.782,17 5.790,19 5.771,71 5.788,361.571.040.000 0,17%
25.05.17 5.748,29 5.793,13 5.738,82 5.778,381.767.690.000 0,84%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 436

Nasdaq 100 Monats-Schlusskurse 2017

Jahr Erster Hoch Tief Schluss %
Juli 2017 - - - - -%
Juli 2016 4.417,70 4.730,23 4.410,75 4.730,23 7,07%
Juli 2015 4.396,76 4.679,67 4.351,58 4.588,91 4,37%
Juli 2014 3.849,48 3.986,19 3.849,48 3.892,50 1,12%
Juli 2013 2.909,60 3.090,19 2.909,60 3.090,19 6,21%
Juli 2012 2.615,72 2.655,81 2.545,30 2.642,53 1,02%
Juli 2011 2.325,07 2.429,50 2.325,06 2.362,81 1,62%
Juli 2010 1.739,14 1.890,40 1.728,34 1.864,00 7,18%
Juli 2009 1.477,25 1.609,87 1.404,78 1.603,36 8,54%
Juli 2008 1.837,09 1.871,28 1.798,03 1.849,15 0,66%
Juli 2007 1.934,10 2.052,99 1.932,06 1.932,06 -0,11%
Juli 2006 1.575,23 1.586,25 1.451,88 1.509,43 -4,18%
Juli 2005 1.493,52 1.618,64 1.490,53 1.605,14 7,47%
Juli 2004 1.516,64 1.489,57 1.368,40 1.400,39 -7,66%
Juli 2003 1.201,70 1.298,35 1.201,70 1.276,95 6,26%
Juli 2002 1.051,40 1.060,90 894,45 962,10 -8,49%
Juli 2001 1.832,75 1.827,07 1.604,86 1.683,61 -8,14%
Juli 2000 3.763,79 4.061,88 3.477,31 3.609,35 -4,10%
Juli 1999 2.296,77 2.459,48 2.233,51 2.270,93 -1,13%
Juli 1998 1.337,34 1.465,89 1.332,53 1.377,26 2,99%
Juli 1997 957,30 1.107,03 953,44 1.107,03 15,64%
Juli 1996 677,30 687,07 598,34 636,01 -6,10%
Juli 1995 538,03 596,91 538,03 568,88 5,73%
Juli 1994 360,30 370,16 353,62 370,16 2,74%
Juli 1993 366,13 364,21 348,35 352,87 -3,62%
Juli 1992 301,23 311,28 296,27 310,90 3,21%
Juli 1991 254,20 272,15 251,98 272,16 7,07%
Juli 1990 238,46 246,18 223,38 223,39 -6,32%
Juli 1989 204,59 214,27 204,59 214,28 4,74%
Juli 1988 189,03 191,91 177,37 181,16 -4,16%
Juli 1987 189,24 196,57 187,38 196,35 3,76%
Juli 1986 162,62 164,51 144,21 144,71 -11,01%
Juli 1985 122,43 126,61 120,31 124,55 1,73%
Juli 1984 106,16 106,58 100,62 105,75 -0,39%
Juli 1983 158,68 162,13 149,95 149,95 -5,50%
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 5.885,30 4.863,62 5.779,87 18,84%
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 5.700,88 1,39%
2 Wochen 5.885,30 -1,79%
1 Monat 5.703,35 1,34%
Year-to-date 4.863,62 18,84%
6 Monate 4.940,02 17,00%
1 Jahr 4.404,73 31,22%
3 Jahre 3.802,64 52,00%
5 Jahre 2.585,53 123,55%
10 Jahre 1.921,94 200,73%
15 Jahre 1.035,65 458,09%
20 Jahre 981,41 488,94%
Max. (03.01.1983) 114,56 4.945,28%