Marktübersicht

Dax
12.262,00
-0,02%
MDax
24.846,00
0,89%
BCDI
143,84
0,53%
Dow Jones
21.711,01
0,45%
TecDax
2.273,00
0,43%
Bund-Future
161,96
0,21%
EUR-USD
1,17
0,69%
Rohöl (WTI)
48,67
1,69%
Gold
1.257,64
0,61%

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 %
25.07.17 6.407,59 6.425,45 6.396,87 6.412,17 0,02%
24.07.17 6.387,82 6.417,70 6.380,61 6.410,81 0,36%
21.07.17 6.383,05 6.388,78 6.365,12 6.387,75 -0,04%
20.07.17 6.396,46 6.398,26 6.365,68 6.390,00 0,08%
19.07.17 6.363,24 6.387,73 6.362,19 6.385,04 0,64%
18.07.17 6.304,82 6.344,55 6.291,07 6.344,31 0,47%
17.07.17 6.320,35 6.330,97 6.307,34 6.314,43 0,03%
14.07.17 6.289,08 6.321,76 6.278,70 6.312,46 0,61%
13.07.17 6.269,10 6.281,45 6.251,26 6.274,44 0,21%
12.07.17 6.238,90 6.265,64 6.236,82 6.261,17 1,10%
11.07.17 6.171,25 6.200,58 6.149,87 6.193,31 0,27%
10.07.17 6.156,03 6.191,27 6.141,83 6.176,39 0,38%
07.07.17 6.111,21 6.164,94 6.111,21 6.153,08 1,04%
06.07.17 6.109,60 6.127,98 6.081,96 6.089,46 -1,00%
05.07.17 6.122,06 6.163,62 6.100,42 6.150,85 0,67%
03.07.17 6.173,29 6.177,36 6.106,12 6.110,06 -0,49%
30.06.17 6.166,83 6.170,63 6.129,04 6.140,42 -0,06%
29.06.17 6.215,49 6.216,60 6.087,81 6.144,35 -1,44%
28.06.17 6.173,10 6.238,29 6.144,80 6.234,41 1,43%
27.06.17 6.227,90 6.234,32 6.146,62 6.146,62 -1,61%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 217

Nasdaq Composite Index Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss Veränderung
Januar 5.383,12 5.660,78 5.383,12 5.614,79 4,30%
Februar 5.614,79 5.865,95 5.614,79 5.825,44 3,75%
März 5.825,44 5.914,34 5.793,83 5.911,74 1,48%
April 5.911,74 6.048,94 5.805,15 6.047,61 2,30%
Mai 6.047,61 6.210,19 6.011,24 6.198,52 2,50%
Juni 6.198,52 6.321,76 6.140,42 6.140,42 -0,94%
Juli 6.140,42 6.412,17 6.089,46 6.412,17 4,43%
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 Veränderung
2017 5.383,12 6.412,17 5.383,12 6.412,17 19,12%
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 6.344,31 1,07%
2 Wochen 6.193,31 3,53%
1 Monat 6.265,25 2,34%
6 Monate 5.655,18 13,39%
Year-to-date 5.383,12 19,12%
1 Jahr 5.097,63 25,79%
3 Jahre 4.449,56 44,11%
5 Jahre 2.854,24 124,65%
10 Jahre 2.648,15 142,14%
15 Jahre 1.240,08 417,08%
20 Jahre 1.569,58 308,53%
Max. (08.02.1971) 100,84 6.258,76%