Nasdaq 100
| aktueller Kurs: |
10.319,22
|
| Veränderung: |
40,04
|
| Veränderung in %: |
0,39 %
|
Kurshistorie
Nasdaq 100 tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 01.07.2020 |
10.160,40 10.279,20 |
10.321,80 10.142,80 |
10.142,80 | 10.279,20 |
0 1,21% |
1,21% |
| 30.06.2020 |
9.970,21 10.156,80 |
10.185,30 9.956,83 |
9.956,83 | 10.156,80 |
4.474.000.000 1,96% |
1,96% |
| 29.06.2020 |
9.850,54 9.961,16 |
9.965,08 9.742,89 |
9.742,89 | 9.961,16 |
4.306.120.000 1,14% |
1,14% |
| 26.06.2020 |
10.087,10 9.849,36 |
10.094,00 9.837,74 |
9.837,74 | 9.849,36 |
7.279.230.000 -2,50% |
-2,50% |
| 25.06.2020 |
10.003,50 10.101,80 |
10.110,30 9.901,21 |
9.901,21 | 10.101,80 |
4.709.620.000 0,99% |
0,99% |
| 24.06.2020 |
10.183,80 10.002,70 |
10.232,40 9.943,24 |
9.943,24 | 10.002,70 |
5.549.440.000 -2,03% |
-2,03% |
| 23.06.2020 |
10.192,40 10.209,80 |
10.306,90 10.172,10 |
10.172,10 | 10.209,80 |
5.712.450.000 0,78% |
0,78% |
| 22.06.2020 |
10.009,00 10.130,30 |
10.134,60 9.989,49 |
9.989,49 | 10.130,30 |
4.468.000.000 1,22% |
1,22% |
| 19.06.2020 |
10.104,60 10.008,60 |
10.121,70 9.937,82 |
9.937,82 | 10.008,60 |
6.068.130.000 -0,03% |
-0,03% |
| 18.06.2020 |
9.972,35 10.012,00 |
10.018,60 9.942,11 |
9.942,11 | 10.012,00 |
4.294.740.000 0,30% |
0,30% |
| 17.06.2020 |
9.998,86 9.982,48 |
10.058,70 9.952,50 |
9.952,50 | 9.982,48 |
4.249.680.000 0,33% |
0,33% |
| 16.06.2020 |
9.983,65 9.949,37 |
10.010,90 9.801,45 |
9.801,45 | 9.949,37 |
4.639.860.000 1,76% |
1,76% |
| 15.06.2020 |
9.517,14 9.776,89 |
9.809,41 9.489,58 |
9.489,58 | 9.776,89 |
4.440.650.000 1,17% |
1,17% |
| 12.06.2020 |
9.785,58 9.663,78 |
9.849,01 9.499,09 |
9.499,09 | 9.663,78 |
4.366.190.000 0,79% |
0,79% |
| 11.06.2020 |
9.907,56 9.588,48 |
9.978,19 9.586,25 |
9.586,25 | 9.588,48 |
5.271.000.000 -5,01% |
-5,01% |
| 10.06.2020 |
10.038,00 10.094,30 |
10.155,20 10.022,40 |
10.022,40 | 10.094,30 |
5.128.400.000 1,28% |
1,28% |
| 09.06.2020 |
9.861,18 9.967,17 |
10.006,90 9.859,00 |
9.859,00 | 9.967,17 |
5.281.860.000 0,66% |
0,66% |
| 08.06.2020 |
9.805,69 9.901,52 |
9.904,51 9.753,87 |
9.753,87 | 9.901,52 |
6.143.120.000 0,79% |
0,79% |
| 05.06.2020 |
9.673,09 9.824,39 |
9.846,63 9.659,45 |
9.659,45 | 9.824,39 |
6.572.850.000 2,02% |
2,02% |
| 04.06.2020 |
9.672,17 9.629,66 |
9.741,97 9.577,71 |
9.577,71 | 9.629,66 |
6.074.320.000 -0,77% |
-0,77% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 474 
|
||||||
Nasdaq 100 Monats-Schlusskurse 2020
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
8.733,07 8.991,51 |
9.216,98 8.733,07 |
8.733,07 | 8.991,51 | 2,96% |
| Februar |
8.991,51 8.461,83 |
9.718,73 8.436,67 |
8.436,67 | 8.461,83 | -5,89% |
| März |
8.461,83 7.813,50 |
8.949,28 6.994,29 |
6.994,29 | 7.813,50 | -7,66% |
| April |
7.813,50 9.000,51 |
9.000,51 7.486,29 |
7.486,29 | 9.000,51 | 15,19% |
| Mai |
9.000,51 9.555,53 |
9.555,53 8.718,18 |
8.718,18 | 9.555,53 | 6,17% |
| Juni |
9.555,53 10.156,80 |
10.209,82 9.555,53 |
9.555,53 | 10.156,80 | 6,29% |
| Juli |
10.156,80 10.279,20 |
10.279,25 10.156,80 |
10.156,80 | 10.279,20 | 1,21% |
| August |
- - |
- - |
- | - | - |
| 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 | 20 | |||||
Nasdaq 100 Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2020 |
8.733,07 10.279,20 |
10.279,25 6.994,29 |
6.994,29 | 10.279,20 | 17,70% |
| 2019 |
6.329,96 8.733,07 |
8.778,31 6.147,13 |
6.147,13 | 8.733,07 | 37,96% |
| 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
Die Index-Alternative für die USA!
Jetzt kaufen! Info
Jetzt kaufen! Info
-
BCDI
160,800,68%
-
BCDI USA
1.0680,00%
-
boerse.de-Aktienfonds
113,030,93%
-
boerse.de-Weltfonds
93,580,03%
-
Dax
12.4571,60%
-
BCDI Deutschland
9821,68%
-
Dow Jones
25.9000,34%
bl.75
© 1994-2020 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr