Dax 10379.0 -0.26%
MDax 21416.0 0.60%
TecDax 1782.5 0.45%
BCDI 138.22 -0.07%
Dow Jones 18230.0 0.3%
Nasdaq 4849.4 0.09%
EuroStoxx 2974.0 0.35%
Bund-Future 166.18 0.16%

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
29.09.16 4.868,46 4.875,52 4.819,02 4.838,300-0,76%
28.09.16 4.871,84 4.877,30 4.850,04 4.875,271.785.470.0000,18%
27.09.16 4.813,89 4.868,38 4.811,28 4.866,711.751.060.0001,03%
26.09.16 4.830,17 4.837,34 4.812,31 4.817,171.669.520.000-0,86%
23.09.16 4.881,45 4.882,42 4.853,41 4.858,911.761.330.000-0,66%
22.09.16 4.879,28 4.895,50 4.876,37 4.891,3613.501.300.0000,77%
21.09.16 4.826,58 4.858,57 4.797,90 4.853,751.999.690.0001,01%
20.09.16 4.813,78 4.824,21 4.797,78 4.805,221.695.190.0000,19%
19.09.16 4.833,84 4.843,76 4.787,44 4.796,071.791.120.000-0,46%
16.09.16 4.811,79 4.821,85 4.794,20 4.818,053.013.860.000-0,04%
15.09.16 4.749,71 4.826,02 4.748,67 4.819,901.950.940.0001,56%
14.09.16 4.726,75 4.770,39 4.726,75 4.746,061.902.680.0000,49%
13.09.16 4.740,00 4.756,20 4.701,79 4.722,852.071.460.000-0,88%
12.09.16 4.656,59 4.772,44 4.656,51 4.764,652.007.610.0001,78%
09.09.16 4.763,04 4.773,77 4.681,54 4.681,542.208.690.000-2,55%
08.09.16 4.816,48 4.816,48 4.791,22 4.804,001.839.790.000-0,58%
07.09.16 4.829,91 4.839,59 4.813,99 4.831,861.878.460.0000,05%
06.09.16 4.806,66 4.829,51 4.797,35 4.829,511.777.940.0000,64%
02.09.16 4.806,15 4.816,70 4.781,61 4.798,741.474.200.0000,31%
01.09.16 4.774,81 4.787,94 4.750,24 4.783,941.592.520.0000,27%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 427


Nasdaq 100 Monats-Schlusskurse 2016

Jahr Erster Hoch Tief Schluss %
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

Nasdaq 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 4.593,27 4.891,36 3.947,80 4.838,30 5,33%
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 4.891,36 -1,08%
2 Wochen 4.819,90 0,38%
1 Monat 4.791,09 0,99%
6 Monate 4.467,72 8,29%
1 Jahr 4.083,37 18,49%
3 Jahre 3.230,30 49,78%
5 Jahre 2.197,68 120,15%
10 Jahre 1.654,13 192,50%
15 Jahre 1.168,00 314,24%
20 Jahre 744,73 549,67%
Max. (03.01.1983) 114,56 4.123,38%