Marktübersicht

Dax
12.167,00
0,01%
MDax
24.826,00
0,00%
BCDI
140,33
0,00%
Dow Jones
21.674,51
-0,35%
TecDax
2.255,50
0,00%
Bund-Future
164,07
-0,15%
EUR-USD
1,18
0,32%
Rohöl (WTI)
48,80
3,46%
Gold
1.284,27
-0,28%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
18.08.17 5.803,90 5.831,08 5.770,14 5.790,91 0 -0,09%
17.08.17 5.896,31 5.903,87 5.796,32 5.796,32 2.041.220.000 -2,05%
16.08.17 5.920,68 5.944,98 5.899,56 5.917,42 1.804.730.000 0,16%
15.08.17 5.917,29 5.919,75 5.893,85 5.907,73 1.580.060.000 -0,01%
14.08.17 5.878,64 5.916,33 5.878,00 5.908,17 1.698.560.000 1,31%
11.08.17 5.792,32 5.844,61 5.785,26 5.831,53 1.794.850.000 0,75%
10.08.17 5.880,13 5.887,27 5.783,36 5.788,19 584.772.000 -2,22%
09.08.17 5.879,55 5.920,96 5.866,17 5.919,39 512.457.000 -0,12%
08.08.17 5.922,63 5.972,93 5.910,50 5.926,35 520.408.000 -0,14%
07.08.17 5.909,45 5.936,79 5.903,75 5.934,73 444.357.000 0,59%
04.08.17 5.899,69 5.912,56 5.877,06 5.899,90 0 0,15%
03.08.17 5.915,73 5.917,47 5.879,72 5.891,20 2.113.440.000 -0,39%
02.08.17 5.934,07 5.936,15 5.859,62 5.914,23 2.104.130.000 0,32%
01.08.17 5.900,64 5.905,29 5.880,45 5.895,17 1.812.590.000 0,25%
31.07.17 5.928,69 5.932,37 5.871,79 5.880,33 1.891.710.000 -0,48%
28.07.17 5.883,70 5.918,31 5.868,92 5.908,92 1.860.770.000 -0,14%
27.07.17 5.994,02 5.995,77 5.847,05 5.917,03 2.483.560.000 -0,57%
26.07.17 5.944,16 5.954,38 5.939,17 5.950,73 1.988.040.000 0,34%
25.07.17 5.927,10 5.945,06 5.916,29 5.930,65 1.925.230.000 -0,18%
24.07.17 5.920,93 5.950,58 5.912,74 5.941,37 1.735.520.000 0,34%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 438

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
5.880,33 5.934,73 5.788,19 5.790,91 -1,52%
4.730,23 4.827,12 4.719,21 4.771,06 0,86%
4.588,91 4.602,24 4.016,32 4.274,58 -6,85%
3.892,50 4.082,56 3.857,94 4.082,56 4,88%
3.090,19 3.143,52 3.059,58 3.073,81 -0,53%
2.642,53 2.784,33 2.625,52 2.772,24 4,91%
2.362,81 2.354,05 2.038,22 2.241,01 -5,15%
1.864,00 1.915,17 1.767,43 1.767,43 -5,18%
1.603,36 1.643,24 1.564,89 1.625,19 1,36%
1.849,15 1.964,38 1.804,84 1.872,54 1,26%
1.932,06 1.988,73 1.846,09 1.988,73 2,93%
1.509,43 1.581,95 1.484,80 1.579,73 4,66%
1.605,14 1.627,19 1.558,84 1.581,71 -1,46%
1.400,39 1.406,33 1.304,43 1.368,68 -2,26%
1.276,95 1.341,20 1.207,30 1.341,20 5,03%
962,10 1.049,05 857,10 942,40 -2,05%
1.683,61 1.751,45 1.453,90 1.469,70 -12,71%
3.609,35 4.077,59 3.490,34 4.077,59 12,97%
2.270,93 2.460,92 2.163,77 2.396,87 5,55%
1.377,26 1.401,24 1.140,34 1.140,34 -17,20%
1.107,03 1.145,07 1.070,57 1.074,05 -2,98%
636,01 682,37 636,01 663,57 4,33%
568,88 596,43 551,56 576,77 1,39%
370,16 401,74 367,15 397,90 7,49%
352,87 375,82 352,87 372,65 5,61%
310,90 312,75 290,71 299,26 -3,74%
272,16 289,88 271,96 287,41 5,60%
223,39 223,12 178,29 193,62 -13,33%
214,28 222,01 212,84 222,01 3,61%
181,16 181,44 169,60 171,00 -5,61%
196,35 211,16 195,24 209,58 6,74%
144,71 152,04 140,54 151,70 4,83%
124,55 124,45 118,29 119,17 -4,32%
105,75 118,13 105,75 116,38 10,05%
149,95 151,17 138,43 141,38 -5,72%
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 Veränderung
2017 4.863,62 5.950,73 4.863,62 5.790,91 19,07%
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 5.831,53 -0,70%
2 Wochen 5.899,90 -1,85%
1 Monat 5.921,22 -2,20%
6 Monate 5.324,72 8,76%
Year-to-date 4.863,62 19,07%
1 Jahr 4.806,14 20,49%
3 Jahre 4.040,13 43,33%
5 Jahre 2.780,30 108,28%
10 Jahre 1.888,78 206,60%
15 Jahre 1.025,95 464,44%
20 Jahre 1.121,18 416,50%
Max. (03.01.1983) 114,56 4.954,91%