Dax 10712.0 1.89%
MDax 20742.0 0.93%
TecDax 1704.0 1.07%
BCDI 128.43 -0.25%
Dow Jones 19216.24 0.24%
Nasdaq 4776.33 0.81%
EuroStoxx 3061.0 1.56%
Bund-Future 160.45 -0.42%

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%
02.12.16 5.249,02 5.274,54 5.239,27 5.255,6500,09%
01.12.16 5.323,88 5.326,34 5.238,21 5.251,110-1,36%
30.11.16 5.391,35 5.393,15 5.323,68 5.323,680-1,05%
29.11.16 5.370,98 5.403,86 5.360,56 5.379,9200,21%
28.11.16 5.387,92 5.396,27 5.364,91 5.368,810-0,56%
25.11.16 5.388,49 5.398,92 5.379,28 5.398,9200,34%
23.11.16 5.366,55 5.380,68 5.350,67 5.380,680-0,11%
22.11.16 5.384,75 5.392,26 5.365,60 5.386,3500,33%
21.11.16 5.336,78 5.369,83 5.334,16 5.368,8600,89%
18.11.16 5.340,97 5.346,80 5.315,53 5.321,510-0,23%
17.11.16 5.295,07 5.334,05 5.288,16 5.333,9700,74%
16.11.16 5.253,73 5.299,63 5.251,88 5.294,5800,36%
15.11.16 5.241,35 5.287,06 5.236,25 5.275,6201,10%
14.11.16 5.246,33 5.247,17 5.192,04 5.218,400-0,36%
11.11.16 5.191,82 5.241,08 5.179,64 5.237,1100,54%
10.11.16 5.283,48 5.302,68 5.145,32 5.208,800-0,80%
09.11.16 5.143,86 5.258,99 5.143,86 5.251,0701,11%
08.11.16 5.155,00 5.214,17 5.145,29 5.193,4900,53%
07.11.16 5.129,00 5.169,41 5.122,77 5.166,1702,37%
04.11.16 5.034,41 5.087,51 5.034,41 5.046,370-0,24%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 209


Nasdaq Composite Index Monats-Schlusskurse 2016

Monat Erster Hoch Tief Schluss %
Januar 5.007,41 4.903,09 4.468,17 4.613,95 -7,86%
Februar 4.613,95 4.620,37 4.266,84 4.557,95 -1,21%
März 4.557,95 4.869,85 4.557,95 4.869,85 6,84%
April 4.869,85 4.960,02 4.775,36 4.775,36 -1,94%
Mai 4.775,36 4.948,06 4.712,53 4.948,06 3,62%
Juni 4.948,06 4.974,64 4.594,44 4.842,67 -2,13%
Juli 4.842,67 5.162,13 4.822,90 5.162,13 6,60%
August 5.162,13 5.262,02 5.137,73 5.213,22 0,99%
September 5.213,22 5.339,52 5.125,91 5.312,00 1,89%
Oktober 5.312,00 5.328,67 5.189,13 5.189,13 -2,31%
November 5.189,13 5.398,92 5.046,37 5.323,68 2,59%
Dezember 5.323,68 5.255,65 5.251,11 5.255,65 -1,28%
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16

Nasdaq Composite Index Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss %
2016 5.007,41 5.398,92 4.266,84 5.255,65 4,96%
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%

Pfeil rechts Nasdaq Composite Index Performance

Zeitraum Kurs %
1 Woche 5.398,92 -2,65%
2 Wochen 5.321,51 -1,24%
1 Monat 5.105,56 2,94%
6 Monate 4.971,36 5,72%
1 Jahr 5.123,22 2,58%
3 Jahre 4.045,26 29,92%
5 Jahre 2.626,93 100,07%
10 Jahre 2.413,21 117,79%
15 Jahre 1.930,58 172,23%
20 Jahre 1.299,82 304,34%
Max. (08.02.1971) 100,84 5.111,87%