Dax
12.667,00
0,38%
MDax
25.042,00
0,18%
BCDI
151,07
-0,18%
Dow Jones
20.937,91
0,21%
TecDax
2.238,50
0,61%
Bund-Future
160,72
-0,12%
EUR-USD
1,12
-0,53%
Rohöl (WTI)
51,49
0,84%
Gold
1.251,15
-0,74%

Nasdaq Composite Index

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

Kurshistorie

Nasdaq Composite Index tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
22.05.17 6.098,25 6.135,92 6.097,24 6.133,620 0,82%
19.05.17 6.070,23 6.106,55 6.070,23 6.083,700 0,47%
18.05.17 5.998,46 6.073,45 5.996,81 6.055,130 0,73%
17.05.17 6.108,62 6.122,87 6.009,48 6.011,240 -2,57%
16.05.17 6.160,52 6.170,16 6.139,10 6.169,870 0,33%
15.05.17 6.128,11 6.153,04 6.124,79 6.149,670 0,46%
12.05.17 6.119,27 6.122,84 6.105,42 6.121,230 0,09%
11.05.17 6.110,05 6.120,20 6.075,68 6.115,960 -0,22%
10.05.17 6.121,64 6.131,64 6.103,87 6.129,140 0,14%
09.05.17 6.111,82 6.133,00 6.107,59 6.120,590 0,29%
08.05.17 6.100,66 6.106,12 6.083,06 6.102,660 0,03%
05.05.17 6.091,69 6.100,76 6.067,15 6.100,760 0,42%
04.05.17 6.075,06 6.080,82 6.054,33 6.075,340 0,05%
03.05.17 6.075,04 6.076,96 6.053,28 6.072,550 -0,37%
02.05.17 6.102,51 6.102,72 6.081,56 6.095,370 0,06%
01.05.17 6.067,56 6.100,73 6.061,35 6.091,600 0,73%
28.04.17 6.072,87 6.074,04 6.040,71 6.047,610 -0,02%
27.04.17 6.038,47 6.050,71 6.031,59 6.048,940 0,39%
26.04.17 6.028,12 6.040,90 6.021,72 6.025,230 0,00%
25.04.17 6.004,17 6.036,02 6.002,65 6.025,490 0,70%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 215

Nasdaq Composite Index Monats-Schlusskurse 2017

Monat Erster Hoch Tief Schluss %
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 6.169,87 6.011,24 6.133,62 1,42%
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 6.169,87 5.383,12 6.133,62 13,94%
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 6.149,67 -0,26%
2 Wochen 6.102,66 0,51%
1 Monat 5.910,52 3,77%
Year-to-date 5.383,12 13,94%
6 Monate 5.380,68 13,99%
1 Jahr 4.769,56 28,60%
3 Jahre 4.154,34 47,64%
5 Jahre 2.839,08 116,04%
10 Jahre 2.588,02 137,00%
15 Jahre 1.673,45 266,53%
20 Jahre 1.372,60 346,86%
Max. (08.02.1971) 100,84 5.982,53%