Dax
12.468,50
0,01%
MDax
24.634,00
0,10%
TecDax
2.083,25
0,82%
BCDI
148,28
0,32%
Dow Jones
21.045,70
0,24%
Nasdaq
5.554,01
0,08%
EuroStoxx
3.577,00
-0,10%
Bund-Future
161,23
0,32%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
25.04.17 5.523,48 5.557,93 5.521,52 5.548,190 0,73%
24.04.17 5.503,27 5.513,57 5.494,46 5.508,031.836.570.000 1,21%
21.04.17 5.447,27 5.450,81 5.430,22 5.442,051.723.210.000 -0,03%
20.04.17 5.422,47 5.455,88 5.413,31 5.443,531.749.110.000 0,81%
19.04.17 5.416,30 5.431,00 5.392,27 5.399,641.752.620.000 0,15%
18.04.17 5.383,73 5.405,54 5.377,91 5.391,661.608.870.000 -0,14%
17.04.17 5.369,21 5.399,20 5.367,59 5.399,201.381.290.000 0,85%
13.04.17 5.370,69 5.398,99 5.353,59 5.353,590 -0,44%
12.04.17 5.394,61 5.399,55 5.370,24 5.377,031.658.960.000 -0,40%
11.04.17 5.413,91 5.422,79 5.359,14 5.398,401.821.650.000 -0,43%
10.04.17 5.423,57 5.442,71 5.406,58 5.421,681.630.070.000 0,06%
07.04.17 5.420,94 5.434,18 5.400,08 5.418,371.692.150.000 -0,05%
06.04.17 5.423,65 5.435,06 5.407,87 5.420,881.845.800.000 0,04%
05.04.17 5.447,27 5.479,86 5.409,04 5.418,522.204.490.000 -0,40%
04.04.17 5.415,53 5.441,34 5.415,30 5.440,411.790.840.000 0,15%
03.04.17 5.440,20 5.453,44 5.403,31 5.432,201.854.200.000 -0,07%
31.03.17 5.430,99 5.451,50 5.427,50 5.436,231.902.800.000 -0,06%
30.03.17 5.430,31 5.446,51 5.425,30 5.439,741.723.770.000 0,17%
29.03.17 5.410,14 5.433,36 5.405,10 5.430,271.718.680.000 0,43%
28.03.17 5.371,90 5.422,25 5.363,29 5.407,211.820.860.000 0,61%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 434

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 5.548,19 4.863,62 5.548,19 14,08%
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 5.391,66 2,90%
2 Wochen 5.398,40 2,77%
1 Monat 5.364,00 3,43%
Year-to-date 4.863,62 14,08%
6 Monate 4.836,45 14,72%
1 Jahr 4.474,13 24,01%
3 Jahre 3.533,10 57,03%
5 Jahre 2.709,62 104,76%
10 Jahre 1.881,33 194,91%
15 Jahre 1.302,30 326,03%
20 Jahre 818,57 577,79%
Max. (03.01.1983) 114,56 4.743,04%