Marktübersicht

Dax
12.262,00
0,43%
MDax
24.618,00
0,09%
BCDI
143,11
-0,59%
Dow Jones
21.634,51
0,56%
TecDax
2.262,25
-0,04%
Bund-Future
161,67
-0,47%
EUR-USD
1,17
0,05%
Rohöl (WTI)
47,72
2,84%
Gold
1.250,49
-0,39%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
21.07.17 5.905,60 5.921,52 5.890,25 5.921,52 0,01%
20.07.17 5.929,58 5.932,61 5.896,61 5.921,22 1.818.880.000 0,09%
19.07.17 5.898,40 5.922,37 5.895,54 5.916,16 1.862.910.000 0,61%
18.07.17 5.832,92 5.880,55 5.818,20 5.880,10 1.762.400.000 0,69%
17.07.17 5.845,82 5.860,64 5.830,25 5.839,74 1.558.030.000 0,03%
14.07.17 5.815,04 5.844,80 5.799,85 5.838,08 1.608.120.000 0,77%
13.07.17 5.785,32 5.806,18 5.776,62 5.793,36 1.803.810.000 0,25%
12.07.17 5.757,19 5.785,00 5.749,65 5.778,95 1.820.550.000 1,21%
11.07.17 5.687,03 5.717,91 5.667,27 5.709,80 1.808.110.000 0,27%
10.07.17 5.662,71 5.708,62 5.650,26 5.694,15 1.675.470.000 0,67%
07.07.17 5.618,85 5.673,02 5.618,85 5.656,47 1.700.630.000 1,05%
06.07.17 5.606,42 5.628,84 5.579,64 5.597,90 508.160.000 -0,90%
05.07.17 5.611,00 5.663,60 5.593,66 5.648,82 530.511.000 0,93%
03.07.17 5.680,36 5.684,98 5.592,53 5.596,96 1.091.020.000 -0,88%
30.06.17 5.676,40 5.681,90 5.637,74 5.646,92 565.606.000 -0,11%
29.06.17 5.723,31 5.723,66 5.599,44 5.653,02 2.402.250.000 -1,74%
28.06.17 5.693,48 5.757,23 5.660,53 5.753,03 2.069.400.000 1,44%
27.06.17 5.752,72 5.761,04 5.671,60 5.671,60 2.181.830.000 -1,83%
26.06.17 5.832,31 5.845,15 5.765,87 5.777,59 2.150.630.000 -0,44%
23.06.17 5.775,03 5.810,31 5.759,70 5.803,10 27.046.000.000 0,40%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 437

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
- - - - -
4.801,27 4.873,84 4.660,46 4.810,81 0,20%
4.648,83 4.719,05 4.502,14 4.664,51 0,34%
4.158,21 4.337,79 4.153,27 4.337,79 4,32%
3.377,73 3.487,82 3.321,41 3.487,82 3,26%
2.647,92 2.687,52 2.524,36 2.677,88 1,13%
2.360,08 2.400,01 2.150,88 2.295,20 -2,75%
2.124,45 2.188,94 2.093,63 2.117,33 -0,34%
1.667,13 1.812,21 1.667,13 1.767,43 6,02%
1.334,78 1.378,40 1.036,51 1.185,75 -11,17%
2.238,98 2.223,97 1.982,16 2.089,10 -6,69%
1.732,54 1.819,76 1.703,98 1.791,25 3,39%
1.579,18 1.701,05 1.576,52 1.672,56 5,91%
1.486,72 1.582,55 1.486,72 1.571,50 5,70%
1.416,40 1.443,50 1.363,50 1.424,25 0,55%
989,55 1.127,05 972,50 1.116,10 12,79%
1.364,78 1.619,65 1.364,78 1.596,05 16,95%
3.282,30 3.321,91 2.506,54 2.506,54 -23,63%
2.637,44 3.116,62 2.616,36 2.966,71 12,48%
1.400,52 1.628,35 1.400,52 1.557,96 11,24%
1.019,62 1.062,49 980,12 1.050,51 3,03%
751,99 834,01 751,99 834,01 10,91%
598,78 621,71 569,04 593,72 -0,85%
413,05 412,72 397,17 404,82 -1,99%
390,99 395,32 373,37 386,76 -1,08%
329,16 350,96 325,96 350,96 6,62%
292,51 302,83 283,02 284,79 -2,64%
172,56 192,58 172,56 192,58 11,60%
222,62 224,84 215,18 224,45 0,82%
174,78 174,60 163,82 169,19 -3,20%
150,07 153,03 137,13 137,13 -8,63%
144,48 147,94 139,54 147,94 2,39%
115,48 126,06 115,48 126,06 9,16%
110,43 112,17 104,54 104,54 -5,33%
129,23 139,44 126,64 138,62 7,27%
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 5.921,52 4.863,62 5.921,52 21,75%
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 5.839,74 1,74%
2 Wochen 5.694,15 4,34%
1 Monat 5.803,10 2,38%
6 Monate 5.151,47 15,33%
Year-to-date 4.863,62 22,16%
1 Jahr 4.666,07 27,33%
3 Jahre 3.983,19 49,16%
5 Jahre 2.567,46 131,41%
10 Jahre 2.000,55 196,99%
15 Jahre 951,60 524,36%
20 Jahre 1.088,18 445,99%
Max. (03.01.1983) 114,56 5.086,25%