Marktübersicht

Dax
12.117,00
-0,70%
MDax
24.756,00
0,10%
BCDI
142,05
0,00%
Dow Jones
21.750,73
-1,24%
TecDax
2.253,75
0,18%
Bund-Future
164,32
0,21%
EUR-USD
1,17
0,10%
Rohöl (WTI)
47,17
0,51%
Gold
1.287,90
0,01%

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 %
17.08.17 6.322,72 6.334,23 6.221,92 6.221,92 0 -1,94%
16.08.17 6.348,11 6.374,56 6.330,27 6.345,11 0 0,19%
15.08.17 6.350,51 6.350,74 6.324,75 6.333,01 0 -0,11%
14.08.17 6.306,11 6.346,83 6.305,55 6.340,23 0 1,34%
11.08.17 6.222,18 6.266,89 6.216,19 6.256,56 0 0,64%
10.08.17 6.312,65 6.318,28 6.214,41 6.216,87 0 -2,13%
09.08.17 6.322,92 6.355,04 6.309,44 6.352,33 0 -0,28%
08.08.17 6.373,33 6.423,35 6.355,88 6.370,46 0 -0,21%
07.08.17 6.361,06 6.386,03 6.356,23 6.383,77 0 0,51%
04.08.17 6.350,79 6.361,49 6.329,73 6.351,56 0 0,18%
03.08.17 6.366,24 6.368,53 6.331,14 6.340,34 0 -0,35%
02.08.17 6.393,10 6.394,21 6.313,42 6.362,65 0 0,00%
01.08.17 6.372,16 6.375,75 6.345,75 6.362,94 0 0,23%
31.07.17 6.394,69 6.396,59 6.338,79 6.348,12 0 -0,42%
28.07.17 6.350,27 6.379,70 6.337,23 6.374,68 0 -0,12%
27.07.17 6.459,76 6.460,84 6.318,62 6.382,19 0 -0,63%
26.07.17 6.425,93 6.432,38 6.416,30 6.422,75 0 0,16%
25.07.17 6.407,59 6.425,45 6.396,87 6.412,17 0 0,02%
24.07.17 6.387,82 6.417,70 6.380,61 6.410,81 0 0,36%
21.07.17 6.383,05 6.388,78 6.365,12 6.387,75 0 -0,04%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 218

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 6.422,75 6.089,46 6.348,12 3,38%
August 6.348,12 6.383,77 6.216,87 6.221,92 -1,99%
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 6.422,75 5.383,12 6.221,92 15,58%
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 6.352,33 -0,11%
2 Wochen 6.362,65 -0,28%
1 Monat 6.314,43 0,49%
6 Monate 5.838,58 8,68%
Year-to-date 5.383,12 17,87%
1 Jahr 5.227,11 21,39%
3 Jahre 4.464,93 42,11%
5 Jahre 3.062,39 107,19%
10 Jahre 2.451,07 158,87%
15 Jahre 1.361,01 366,21%
20 Jahre 1.562,03 306,21%
Max. (08.02.1971) 100,84 6.192,26%