Dax 10526.0 0.12%
MDax 20560.0 -0.21%
TecDax 1686.5 -0.09%
BCDI 128.75 0.00%
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 %
September 2016 4.771,06 4.891,36 4.681,54 4.875,70 2,19%
September 2015 4.274,58 4.384,96 4.083,37 4.181,06 -2,19%
September 2014 4.082,56 4.103,08 4.007,82 4.049,45 -0,81%
September 2013 3.073,81 3.237,61 3.073,81 3.218,20 4,70%
September 2012 2.772,24 2.864,03 2.766,95 2.799,19 0,97%
September 2011 2.241,01 2.308,76 2.139,18 2.139,18 -4,54%
September 2010 1.767,43 2.023,84 1.767,43 1.998,04 13,05%
September 2009 1.625,19 1.734,09 1.594,28 1.718,99 5,77%
September 2008 1.872,54 1.850,14 1.496,15 1.584,60 -15,38%
September 2007 1.988,73 2.096,39 1.958,35 2.091,11 5,15%
September 2006 1.579,73 1.661,59 1.564,84 1.654,13 4,71%
September 2005 1.581,71 1.612,20 1.561,84 1.601,66 1,26%
September 2004 1.368,68 1.435,91 1.368,68 1.412,74 3,22%
September 2003 1.341,20 1.400,15 1.303,70 1.303,70 -2,80%
September 2002 942,40 947,70 832,50 832,50 -11,66%
September 2001 1.469,70 1.424,00 1.127,00 1.168,00 -20,53%
September 2000 4.077,59 4.099,30 3.570,61 3.570,61 -12,43%
September 1999 2.396,87 2.545,41 2.392,60 2.407,90 0,46%
September 1998 1.140,34 1.394,65 1.140,34 1.345,48 17,99%
September 1997 1.074,05 1.135,04 1.074,05 1.097,16 2,15%
September 1996 663,57 745,69 652,32 737,57 11,15%
September 1995 576,77 609,75 573,21 585,08 1,44%
September 1994 397,90 407,10 388,90 393,85 -1,02%
September 1993 372,65 386,89 364,20 382,72 2,70%
September 1992 299,26 324,63 299,26 313,19 4,65%
September 1991 287,41 288,99 276,39 287,54 0,05%
September 1990 193,62 194,74 174,19 177,06 -8,55%
September 1989 222,01 226,39 221,20 226,39 1,98%
September 1988 171,00 179,37 168,22 179,37 4,89%
September 1987 209,58 206,89 197,26 205,51 -1,94%
September 1986 151,70 151,40 134,94 137,50 -9,36%
September 1985 119,17 119,17 110,62 112,14 -5,90%
September 1984 116,38 117,19 109,62 109,62 -5,81%
September 1983 141,38 148,77 141,38 142,73 0,95%
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%