Dax
12.455,00
0,09%
MDax
24.682,00
-0,04%
BCDI
147,91
0,00%
Dow Jones
20.981,33
0,03%
TecDax
2.087,75
0,00%
Bund-Future
162,04
0,44%
EUR-USD
1,09
-0,04%
Rohöl (WTI)
49,24
0,00%
Gold
1.265,83
0,13%

Nasdaq Composite Index

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

Kurshistorie

Nasdaq Composite Index tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
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%
24.04.17 5.979,96 5.989,92 5.970,25 5.983,820 1,24%
21.04.17 5.919,02 5.919,23 5.899,43 5.910,520 -0,11%
20.04.17 5.887,87 5.926,23 5.880,19 5.916,780 0,92%
19.04.17 5.874,43 5.894,67 5.856,34 5.863,030 0,23%
18.04.17 5.838,59 5.860,04 5.828,57 5.849,470 -0,12%
17.04.17 5.821,54 5.856,79 5.818,20 5.856,790 0,89%
13.04.17 5.828,37 5.856,54 5.805,15 5.805,150 -0,53%
12.04.17 5.863,58 5.868,09 5.830,44 5.836,160 -0,52%
11.04.17 5.871,16 5.878,94 5.819,29 5.866,770 -0,24%
10.04.17 5.883,44 5.907,85 5.865,56 5.880,930 0,05%
07.04.17 5.873,94 5.892,06 5.855,51 5.877,810 -0,02%
06.04.17 5.870,52 5.889,58 5.856,22 5.878,950 0,25%
05.04.17 5.911,92 5.936,39 5.856,26 5.864,480 -0,58%
04.04.17 5.878,76 5.901,39 5.878,76 5.898,610 0,07%
03.04.17 5.917,31 5.928,93 5.867,73 5.894,680 -0,29%
31.03.17 5.905,63 5.927,81 5.901,77 5.911,740 -0,04%
30.03.17 5.896,15 5.916,77 5.894,00 5.914,340 0,28%
29.03.17 5.875,35 5.900,87 5.870,93 5.897,550 0,38%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 214

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 6.025,49 5.805,15 6.025,23 1,92%
Mai - - - - -
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 6.025,49 5.383,12 6.025,23 11,93%
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 5.863,03 2,77%
2 Wochen 5.836,16 3,24%
1 Monat 5.840,37 3,17%
Year-to-date 5.383,12 11,93%
6 Monate 5.190,10 16,09%
1 Jahr 4.888,28 23,26%
3 Jahre 4.075,56 47,84%
5 Jahre 3.050,61 97,51%
10 Jahre 2.554,46 135,87%
15 Jahre 1.663,89 262,12%
20 Jahre 1.209,29 398,25%
Max. (08.02.1971) 100,84 5.875,04%