Dax 10308.0 -1.25%
MDax 21286.0 -1.80%
TecDax 1774.5 -1.44%
BCDI 138.35 -0.79%
Dow Jones 18143.45 -1.07%
Nasdaq 4845.13 -0.61%
EuroStoxx 2964.0 -1.64%
Bund-Future 165.91 0.05%

Kurshistorie

Nasdaq Composite Index tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen%
28.09.16 5.312,73 5.320,62 5.284,84 5.318,5500,24%
27.09.16 5.254,18 5.306,81 5.251,32 5.305,7100,92%
26.09.16 5.275,73 5.282,27 5.254,96 5.257,490-0,91%
23.09.16 5.327,43 5.329,71 5.301,63 5.305,750-0,63%
22.09.16 5.323,26 5.342,88 5.320,93 5.339,5200,84%
21.09.16 5.263,65 5.299,40 5.233,94 5.295,1801,03%
20.09.16 5.256,19 5.265,18 5.235,42 5.241,3500,12%
19.09.16 5.263,55 5.281,07 5.222,91 5.235,030-0,18%
16.09.16 5.238,71 5.248,60 5.218,97 5.244,570-0,10%
15.09.16 5.178,10 5.254,78 5.176,25 5.249,6901,47%
14.09.16 5.160,21 5.201,34 5.159,55 5.173,7700,36%
13.09.16 5.181,13 5.195,02 5.131,27 5.155,250-1,09%
12.09.16 5.098,03 5.217,88 5.097,80 5.211,8901,68%
09.09.16 5.217,95 5.225,94 5.125,91 5.125,910-2,54%
08.09.16 5.269,96 5.271,01 5.248,41 5.259,480-0,46%
07.09.16 5.274,23 5.287,61 5.261,92 5.283,9300,15%
06.09.16 5.260,00 5.275,91 5.244,00 5.275,9100,50%
02.09.16 5.249,67 5.263,39 5.231,02 5.249,9000,43%
01.09.16 5.218,28 5.229,94 5.189,36 5.227,2100,27%
31.08.16 5.216,42 5.219,89 5.191,18 5.213,220-0,19%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 207


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 5.318,55 2,02%
Oktober - - - - -
November - - - - -
Dezember - - - - -
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 5.339,52 4.266,84 5.318,55 6,21%
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 5.295,18 0,44%
2 Wochen 5.173,77 2,80%
1 Monat 5.218,92 1,91%
6 Monate 4.766,79 11,58%
1 Jahr 4.543,97 17,05%
3 Jahre 3.781,59 40,64%
5 Jahre 2.491,58 113,46%
10 Jahre 2.270,02 134,30%
15 Jahre 1.498,80 254,85%
20 Jahre 1.230,05 332,38%
Max. (08.02.1971) 100,84 5.174,25%