Dax
12.768,00
-0,02%
MDax
25.260,00
0,02%
BCDI
151,73
0,00%
Dow Jones
21.409,55
0,07%
TecDax
2.265,50
-0,03%
Bund-Future
165,17
0,08%
EUR-USD
1,12
0,09%
Rohöl (WTI)
43,47
0,91%
Gold
1.245,79
0,08%

Nasdaq Composite Index

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

Kurshistorie

Nasdaq Composite Index tägliche Kurse

Datum Erster Hoch Tief SchlussVolumen%
26.06.17 6.292,73 6.303,44 6.233,43 6.247,150 -0,29%
23.06.17 6.234,35 6.269,37 6.218,78 6.265,250 0,46%
22.06.17 6.239,15 6.257,68 6.221,96 6.236,690 0,04%
21.06.17 6.202,75 6.236,66 6.200,86 6.233,950 0,74%
20.06.17 6.229,62 6.234,01 6.186,94 6.188,030 -0,82%
19.06.17 6.196,85 6.243,31 6.194,00 6.239,010 1,42%
16.06.17 6.154,28 6.161,56 6.125,50 6.151,760 -0,22%
15.06.17 6.127,05 6.170,15 6.107,85 6.165,500 -0,47%
14.06.17 6.237,46 6.237,53 6.153,55 6.194,890 -0,41%
13.06.17 6.206,12 6.226,41 6.180,04 6.220,370 0,73%
12.06.17 6.153,56 6.183,81 6.110,67 6.175,460 -0,52%
09.06.17 6.330,25 6.341,70 6.137,68 6.207,920 -1,80%
08.06.17 6.311,73 6.324,06 6.282,93 6.321,760 0,39%
07.06.17 6.290,44 6.302,78 6.267,18 6.297,380 0,36%
06.06.17 6.281,88 6.304,21 6.269,87 6.275,060 -0,33%
05.06.17 6.305,47 6.310,62 6.292,15 6.295,680 -0,16%
02.06.17 6.261,59 6.308,76 6.253,77 6.305,800 0,94%
01.06.17 6.215,92 6.247,07 6.200,45 6.246,830 0,78%
31.05.17 6.221,62 6.221,99 6.164,07 6.198,520 -0,08%
30.05.17 6.204,18 6.217,13 6.200,41 6.203,190 -0,11%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 216

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 6.210,19 6.011,24 6.198,52 2,50%
Juni 6.198,52 6.321,76 6.151,76 6.247,15 0,78%
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 6.321,76 5.383,12 6.247,15 16,05%
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 6.151,76 1,84%
2 Wochen 6.207,92 0,92%
1 Monat 6.210,19 0,89%
Year-to-date 5.383,12 16,39%
6 Monate 5.487,44 14,17%
1 Jahr 4.707,98 33,08%
3 Jahre 4.379,76 43,05%
5 Jahre 2.836,16 120,91%
10 Jahre 2.577,08 143,11%
15 Jahre 1.423,99 339,98%
20 Jahre 1.446,24 333,21%
Max. (08.02.1971) 100,84 6.113,06%