Dax 11617.5 -0.10%
MDax 22612.0 0.00%
TecDax 1834.25 -0.05%
BCDI 136.57 0.00%
Dow Jones 19827.25 0.48%
Nasdaq 5062.96 0.22%
EuroStoxx 3298.5 0.35%
Bund-Future 162.51 -0.33%

Nasdaq Composite Index

Typ: Index
WKN: 969427
ISIN: XC0009694271
zur Watchlist zum Portfolio

Kurshistorie

Nasdaq Composite Index tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
20.01.17 5.556,87 5.574,35 5.542,23 5.555,3300,28%
19.01.17 5.560,61 5.571,53 5.528,37 5.540,080-0,28%
18.01.17 5.546,94 5.555,98 5.534,77 5.555,6500,31%
17.01.17 5.555,16 5.557,05 5.527,22 5.538,730-0,63%
13.01.17 5.557,57 5.584,26 5.557,21 5.574,1200,48%
12.01.17 5.542,56 5.550,67 5.496,82 5.547,490-0,29%
11.01.17 5.550,72 5.564,08 5.524,03 5.563,6500,21%
10.01.17 5.536,54 5.564,25 5.528,11 5.551,8200,36%
09.01.17 5.527,58 5.541,08 5.517,14 5.531,8200,19%
06.01.17 5.499,08 5.536,52 5.482,81 5.521,0600,60%
05.01.17 5.474,39 5.495,85 5.464,36 5.487,9400,20%
04.01.17 5.440,91 5.482,35 5.440,24 5.477,0000,88%
03.01.17 5.425,62 5.452,56 5.397,99 5.429,0800,85%
30.12.16 5.440,17 5.441,90 5.371,89 5.383,120-0,90%
29.12.16 5.437,51 5.450,63 5.415,18 5.432,090-0,12%
28.12.16 5.497,44 5.498,91 5.434,70 5.438,560-0,89%
27.12.16 5.470,76 5.512,37 5.469,61 5.487,4400,45%
23.12.16 5.441,76 5.462,69 5.441,76 5.462,6900,28%
22.12.16 5.472,01 5.472,01 5.432,77 5.447,420-0,44%
21.12.16 5.482,63 5.486,26 5.465,31 5.471,430-0,23%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 211


Nasdaq Composite Index Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss %
Januar 5.383,12 5.574,12 5.383,12 5.555,33 3,20%
Februar - - - - -
März - - - - -
April - - - - -
Mai - - - - -
Juni - - - - -
Juli - - - - -
August - - - - -
September - - - - -
Oktober - - - - -
November - - - - -
Dezember - - - - -
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17

Nasdaq Composite Index Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2017 5.383,12 5.574,12 5.383,12 5.555,33 3,20%
2016 5.007,41 5.487,44 4.266,84 5.383,12 7,50%
2015 4.736,05 5.218,86 4.506,49 5.007,41 5,73%
2014 4.176,59 4.806,91 3.996,96 4.736,05 13,40%
2013 3.019,51 4.176,59 3.019,51 4.176,59 38,32%
2012 2.605,15 3.183,95 2.605,15 3.019,51 15,91%
2011 2.652,87 2.873,54 2.335,83 2.605,15 -1,80%
2010 2.269,15 2.671,48 2.091,79 2.652,87 16,91%
2009 1.577,03 2.291,28 1.268,64 2.269,15 43,89%
2008 2.652,28 2.609,63 1.316,12 1.577,03 -40,54%
2007 2.415,29 2.859,12 2.340,68 2.652,28 9,81%
2006 2.205,32 2.465,98 2.020,39 2.415,29 9,52%
2005 2.175,44 2.273,37 1.904,18 2.205,32 1,37%
2004 2.003,37 2.178,34 1.752,49 2.175,44 8,59%
2003 1.335,51 2.009,88 1.271,47 2.003,37 50,01%
2002 1.950,40 2.059,38 1.114,11 1.335,51 -31,53%
2001 2.470,52 2.859,15 1.423,19 1.950,40 -21,05%
2000 3.482,48 4.274,67 2.332,78 2.470,52 -29,06%

Nasdaq Composite Index Chart

1 T 1 W 1 M 3 M 6 M 1 J 3 J 5 J 10 J 15 J 20 J Max
Chart: Linien Kerzen Balken mehr...
Chart

Pfeil rechts Nasdaq Composite Index Performance

Zeitraum Kurs %
1 Woche 5.574,12 -0,34%
2 Wochen 5.521,06 0,62%
Year-to-date 5.383,12 3,20%
1 Monat 5.483,94 1,30%
6 Monate 5.089,93 9,14%
1 Jahr 4.471,69 24,23%
3 Jahre 4.197,58 32,35%
5 Jahre 2.786,70 99,35%
10 Jahre 2.451,31 126,63%
15 Jahre 1.930,34 187,79%
20 Jahre 1.364,28 307,20%
Max. (08.02.1971) 100,84 5.409,05%