Nasdaq 100
| aktueller Kurs: |
7.468,56
|
| Veränderung: |
-236,78
|
| Veränderung in %: |
-3,07 %
|
Kurshistorie
Nasdaq 100 tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 23.08.2019 |
7.658,48 7.465,00 |
7.722,43 7.442,93 |
7.442,93 | 7.465,00 |
0 -3,15% |
-3,15% |
| 22.08.2019 |
7.750,98 7.707,43 |
7.764,79 7.649,28 |
7.649,28 | 7.707,43 |
418.207.000 -0,33% |
-0,33% |
| 21.08.2019 |
7.731,75 7.733,22 |
7.754,66 7.706,57 |
7.706,57 | 7.733,22 |
1.716.370.000 0,90% |
0,90% |
| 20.08.2019 |
7.708,31 7.664,47 |
7.731,31 7.664,21 |
7.664,21 | 7.664,47 |
440.388.000 -0,71% |
-0,71% |
| 19.08.2019 |
7.715,41 7.719,32 |
7.740,74 7.688,09 |
7.688,09 | 7.719,32 |
1.934.980.000 1,52% |
1,52% |
| 16.08.2019 |
7.548,90 7.604,11 |
7.622,73 7.548,90 |
7.548,90 | 7.604,11 |
1.995.130.000 1,59% |
1,59% |
| 15.08.2019 |
7.503,14 7.484,89 |
7.523,50 7.429,36 |
7.429,36 | 7.484,89 |
2.182.590.000 -0,07% |
-0,07% |
| 14.08.2019 |
7.595,11 7.490,13 |
7.621,70 7.480,58 |
7.480,58 | 7.490,13 |
2.522.870.000 -3,08% |
-3,08% |
| 13.08.2019 |
7.554,34 7.728,15 |
7.778,34 7.553,33 |
7.553,33 | 7.728,15 |
2.346.980.000 2,20% |
2,20% |
| 12.08.2019 |
7.597,19 7.561,68 |
7.623,44 7.528,95 |
7.528,95 | 7.561,68 |
2.056.360.000 -1,11% |
-1,11% |
| 09.08.2019 |
7.684,56 7.646,27 |
7.709,50 7.591,14 |
7.591,14 | 7.646,27 |
2.214.330.000 -1,02% |
-1,02% |
| 08.08.2019 |
7.607,71 7.724,83 |
7.726,46 7.576,82 |
7.576,82 | 7.724,83 |
2.415.670.000 2,29% |
2,29% |
| 07.08.2019 |
7.436,90 7.551,90 |
7.569,90 7.386,39 |
7.386,39 | 7.551,90 |
2.453.230.000 0,41% |
0,41% |
| 06.08.2019 |
7.492,02 7.521,32 |
7.541,74 7.432,31 |
7.432,31 | 7.521,32 |
2.201.610.000 1,42% |
1,42% |
| 05.08.2019 |
7.510,02 7.415,69 |
7.528,90 7.356,27 |
7.356,27 | 7.415,69 |
2.636.740.000 -3,60% |
-3,60% |
| 02.08.2019 |
7.742,24 7.692,80 |
7.755,09 7.645,17 |
7.645,17 | 7.692,80 |
2.252.550.000 -1,39% |
-1,39% |
| 01.08.2019 |
7.866,60 7.801,15 |
8.000,94 7.769,02 |
7.769,02 | 7.801,15 |
2.792.650.000 -0,61% |
-0,61% |
| 31.07.2019 |
7.972,76 7.848,78 |
7.979,20 7.774,93 |
7.774,93 | 7.848,78 |
2.667.060.000 -1,30% |
-1,30% |
| 30.07.2019 |
7.928,01 7.952,47 |
7.983,11 7.923,45 |
7.923,45 | 7.952,47 |
1.884.300.000 -0,46% |
-0,46% |
| 29.07.2019 |
8.010,05 7.989,08 |
8.010,05 7.939,98 |
7.939,98 | 7.989,08 |
1.874.780.000 -0,35% |
-0,35% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 463 
|
||||||
Nasdaq 100 Monats-Schlusskurse 2019
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
6.329,96 6.906,84 |
6.906,84 6.147,13 |
6.147,13 | 6.906,84 | 9,11% |
| Februar |
6.906,84 7.097,52 |
7.123,22 6.875,52 |
6.875,52 | 7.097,52 | 2,76% |
| März |
7.097,52 7.378,77 |
7.493,27 7.015,69 |
7.015,69 | 7.378,77 | 3,96% |
| April |
7.378,77 7.781,46 |
7.839,04 7.378,77 |
7.378,77 | 7.781,46 | 5,46% |
| Mai |
7.781,46 7.127,96 |
7.845,73 7.127,96 |
7.127,96 | 7.127,96 | -8,40% |
| Juni |
7.127,96 7.671,08 |
7.738,06 6.978,02 |
6.978,02 | 7.671,08 | 7,62% |
| Juli |
7.671,08 7.848,78 |
8.016,95 7.671,08 |
7.671,08 | 7.848,78 | 2,32% |
| August |
7.848,78 7.465,00 |
7.801,15 7.415,69 |
7.415,69 | 7.465,00 | -4,89% |
| September |
- - |
- - |
- | - | - |
| Oktober |
- - |
- - |
- | - | - |
| November |
- - |
- - |
- | - | - |
| Dezember |
- - |
- - |
- | - | - |
| 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | |||||
Nasdaq 100 Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2019 |
6.329,96 7.465,00 |
8.016,95 6.147,13 |
6.147,13 | 7.465,00 | 17,93% |
| 2018 |
6.396,42 6.329,96 |
7.660,18 0,00 |
0,00 | 6.329,96 | -1,04% |
| 2017 |
4.863,62 6.396,42 |
6.513,27 4.863,62 |
4.863,62 | 6.396,42 | 31,52% |
| 2016 |
4.593,27 4.863,62 |
4.965,81 3.947,80 |
3.947,80 | 4.863,62 | 5,89% |
| 2015 |
4.236,28 4.593,27 |
4.719,05 4.016,32 |
4.016,32 | 4.593,27 | 8,43% |
| 2014 |
3.592,00 4.236,28 |
4.337,79 3.440,50 |
3.440,50 | 4.236,28 | 17,94% |
| 2013 |
2.660,93 3.592,00 |
3.592,00 2.660,93 |
2.660,93 | 3.592,00 | 34,99% |
| 2012 |
2.277,83 2.660,93 |
2.864,03 2.277,83 |
2.277,83 | 2.660,93 | 16,82% |
| 2011 |
2.217,86 2.277,83 |
2.429,50 2.038,22 |
2.038,22 | 2.277,83 | 2,70% |
| 2010 |
1.860,31 2.217,86 |
2.235,91 1.728,34 |
1.728,34 | 2.217,86 | 19,22% |
| 2009 |
1.211,65 1.860,31 |
1.878,65 1.043,87 |
1.043,87 | 1.860,31 | 53,54% |
| 2008 |
2.084,93 1.211,65 |
2.055,11 1.036,51 |
1.036,51 | 1.211,65 | -41,89% |
| 2007 |
1.756,90 2.084,93 |
2.238,98 1.712,94 |
1.712,94 | 2.084,93 | 18,67% |
| 2006 |
1.645,20 1.756,90 |
1.819,76 1.451,88 |
1.451,88 | 1.756,90 | 6,79% |
| 2005 |
1.621,12 1.645,20 |
1.709,10 1.406,85 |
1.406,85 | 1.645,20 | 1,49% |
| 2004 |
1.467,90 1.621,12 |
1.627,46 1.304,43 |
1.304,43 | 1.621,12 | 10,44% |
| 2003 |
984,35 1.467,90 |
1.470,35 951,90 |
951,90 | 1.467,90 | 49,12% |
| 2002 |
1.577,05 984,35 |
1.675,03 804,65 |
804,65 | 984,35 | -37,58% |
| 2001 |
2.341,70 1.577,05 |
2.730,05 1.127,00 |
1.127,00 | 1.577,05 | -32,65% |
| 2000 |
3.707,83 2.341,70 |
4.704,73 2.210,32 |
2.210,32 | 2.341,70 | -36,84% |
| 1999 |
1.836,01 3.707,83 |
3.707,83 1.836,01 |
1.836,01 | 3.707,83 | 101,95% |
| 1998 |
990,83 1.836,01 |
1.836,01 956,19 |
956,19 | 1.836,01 | 85,30% |
| 1997 |
821,36 990,83 |
1.148,21 783,92 |
783,92 | 990,83 | 20,63% |
| 1996 |
576,23 821,36 |
856,64 534,42 |
534,42 | 821,36 | 42,54% |
| 1995 |
404,27 576,23 |
621,71 398,00 |
398,00 | 576,23 | 42,54% |
| 1994 |
398,28 404,27 |
418,45 351,76 |
351,76 | 404,27 | 1,50% |
| 1993 |
360,19 398,28 |
401,77 327,28 |
327,28 | 398,28 | 10,58% |
| 1992 |
330,86 360,19 |
361,83 290,03 |
290,03 | 360,19 | 8,86% |
| 1991 |
200,53 330,86 |
330,86 191,68 |
191,68 | 330,86 | 64,99% |
| 1990 |
223,84 200,53 |
246,18 165,20 |
165,20 | 200,53 | -10,41% |
| 1989 |
177,41 223,84 |
236,79 174,63 |
174,63 | 223,84 | 26,17% |
| 1988 |
156,25 177,41 |
191,91 152,46 |
152,46 | 177,41 | 13,54% |
| 1987 |
141,41 156,25 |
213,81 128,43 |
128,43 | 156,25 | 10,50% |
| 1986 |
132,30 141,41 |
164,51 128,80 |
128,80 | 141,41 | 6,89% |
| 1985 |
108,13 132,30 |
132,61 107,03 |
107,03 | 132,30 | 22,35% |
| 1984 |
133,07 108,13 |
139,15 100,62 |
100,62 | 108,13 | -18,74% |
| 1983 |
114,56 133,07 |
163,71 114,56 |
114,56 | 133,07 | 16,16% |
- Services
Der Strategiefonds für den Ruhestand. Info
Der Aktienfonds für den Vermögensaufbau. Info.
BCDI® - Der einzigartige Aktien-Index.
Info
Jetzt aktuelle Ausgabe downloaden.
Info
Deutschlands großer Börsen-
Newsletter. Hier kostenlos eintragen
Newsletter. Hier kostenlos eintragen
Jetzt kostenlos
registrieren. Info
registrieren. Info
Tolle Geschenke
für Börsianer. zum Shop
für Börsianer. zum Shop
-
Dax
11.489-1,05%
-
Dow Jones
25.626-2,35%
-
EUR-USD
1,1142-0,03%
-
BCDI
159,880,00%
-
BCDI-Aktienfonds
110,88-2,86%
-
boerse.de-Weltfonds
98,20-1,31%
bl.77
© 1994-2019 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr