Marktübersicht
| Dax |
12.551,00
|
-0,08%
|
| MDax |
25.390,00
|
-0,03%
|
| BCDI |
141,15
|
0,00%
|
| Dow Jones |
22.370,80
|
0,18%
|
| TecDax |
2.398,00
|
-0,03%
|
| Bund-Future |
161,06
|
0,01%
|
| EUR-USD |
1,20
|
0,16%
|
| Rohöl (WTI) |
50,01
|
-0,64%
|
| Gold |
1.312,12
|
0,07%
|
Nasdaq 100
|
|
|
Kurshistorie
Nasdaq 100 tägliche Kurse
| Datum | Erster | Hoch | Tief | Schluss | Volumen | % |
|---|---|---|---|---|---|---|
| 18.09.17 | 5.997,51 | 6.012,95 | 5.963,17 | 5.981,12 | 0 | -0,11% |
| 15.09.17 | 5.965,66 | 6.009,44 | 5.957,85 | 5.988,00 | 2.821.110.000 | 0,32% |
| 14.09.17 | 5.981,85 | 5.997,23 | 5.965,06 | 5.968,82 | 1.809.170.000 | -0,59% |
| 13.09.17 | 5.982,85 | 6.004,47 | 5.974,88 | 6.004,38 | 1.942.090.000 | 0,15% |
| 12.09.17 | 5.998,75 | 6.002,97 | 5.968,09 | 5.995,63 | 517.562.000 | 0,25% |
| 11.09.17 | 5.962,35 | 5.990,87 | 5.960,87 | 5.980,52 | 496.782.000 | 1,14% |
| 08.09.17 | 5.957,19 | 5.958,81 | 5.907,96 | 5.913,37 | 13.040.000.000 | -0,85% |
| 07.09.17 | 5.960,44 | 5.980,15 | 5.943,89 | 5.964,31 | 1.998.380.000 | 0,22% |
| 06.09.17 | 5.949,54 | 5.964,38 | 5.909,92 | 5.951,13 | 1.906.030.000 | 0,31% |
| 05.09.17 | 5.966,65 | 5.980,91 | 5.890,25 | 5.932,73 | 1.886.950.000 | -0,92% |
| 01.09.17 | 6.001,82 | 6.009,61 | 5.972,27 | 5.987,90 | 1.488.040.000 | -0,01% |
| 31.08.17 | 5.948,74 | 5.995,44 | 5.945,95 | 5.988,60 | 1.885.710.000 | 0,94% |
| 30.08.17 | 5.870,88 | 5.940,57 | 5.865,34 | 5.932,90 | 1.712.070.000 | 1,21% |
| 29.08.17 | 5.785,29 | 5.871,79 | 5.785,22 | 5.862,14 | 1.637.640.000 | 0,41% |
| 28.08.17 | 5.839,27 | 5.852,80 | 5.821,87 | 5.838,08 | 1.558.690.000 | 0,27% |
| 25.08.17 | 5.854,31 | 5.870,47 | 5.815,60 | 5.822,53 | 1.442.900.000 | -0,20% |
| 24.08.17 | 5.863,99 | 5.871,87 | 5.802,77 | 5.834,44 | 1.616.780.000 | -0,30% |
| 23.08.17 | 5.842,16 | 5.864,78 | 5.840,71 | 5.851,78 | 1.533.220.000 | -0,37% |
| 22.08.17 | 5.817,29 | 5.879,00 | 5.817,02 | 5.873,33 | 1.239.820.000 | 1,50% |
| 21.08.17 | 5.791,04 | 5.804,30 | 5.750,50 | 5.786,54 | 1.576.070.000 | -0,08% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 439 
|
||||||
Nasdaq 100 Monats-Schlusskurse 2017
| Monat | Erster | Hoch | Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar | 4.863,62 | 5.168,06 | 4.863,62 | 5.116,77 | 5,20% |
| Februar | 5.116,77 | 5.352,13 | 5.116,77 | 5.330,31 | 4,17% |
| März | 5.330,31 | 5.439,74 | 5.330,31 | 5.436,23 | 1,99% |
| April | 5.436,23 | 5.583,53 | 5.353,59 | 5.583,53 | 2,71% |
| Mai | 5.583,53 | 5.794,63 | 5.580,55 | 5.788,80 | 3,68% |
| Juni | 5.788,80 | 5.885,30 | 5.646,92 | 5.646,92 | -2,45% |
| Juli | 5.646,92 | 5.950,73 | 5.596,96 | 5.880,33 | 4,13% |
| August | 5.880,33 | 5.988,60 | 5.786,54 | 5.988,60 | 1,84% |
| September | 5.988,60 | 6.004,38 | 5.913,37 | 5.981,12 | -0,12% |
| 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 | |||||
Nasdaq 100 Jahres-Schlusskurse
| Jahr | Erster | Hoch | Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2017 | 4.863,62 | 6.004,38 | 4.863,62 | 5.981,12 | 22,98% |
| 2016 | 4.593,27 | 4.965,81 | 3.947,80 | 4.863,62 | 5,89% |
| 2015 | 4.236,28 | 4.719,05 | 4.016,32 | 4.593,27 | 8,43% |
| 2014 | 3.592,00 | 4.337,79 | 3.440,50 | 4.236,28 | 17,94% |
| 2013 | 2.660,93 | 3.592,00 | 2.660,93 | 3.592,00 | 34,99% |
| 2012 | 2.277,83 | 2.864,03 | 2.277,83 | 2.660,93 | 16,82% |
| 2011 | 2.217,86 | 2.429,50 | 2.038,22 | 2.277,83 | 2,70% |
| 2010 | 1.860,31 | 2.235,91 | 1.728,34 | 2.217,86 | 19,22% |
| 2009 | 1.211,65 | 1.878,65 | 1.043,87 | 1.860,31 | 53,54% |
| 2008 | 2.084,93 | 2.055,11 | 1.036,51 | 1.211,65 | -41,89% |
| 2007 | 1.756,90 | 2.238,98 | 1.712,94 | 2.084,93 | 18,67% |
| 2006 | 1.645,20 | 1.819,76 | 1.451,88 | 1.756,90 | 6,79% |
| 2005 | 1.621,12 | 1.709,10 | 1.406,85 | 1.645,20 | 1,49% |
| 2004 | 1.467,90 | 1.627,46 | 1.304,43 | 1.621,12 | 10,44% |
| 2003 | 984,35 | 1.470,35 | 951,90 | 1.467,90 | 49,12% |
| 2002 | 1.577,05 | 1.675,03 | 804,65 | 984,35 | -37,58% |
| 2001 | 2.341,70 | 2.730,05 | 1.127,00 | 1.577,05 | -32,65% |
| 2000 | 3.707,83 | 4.704,73 | 2.210,32 | 2.341,70 | -36,84% |
| 1999 | 1.836,01 | 3.707,83 | 1.836,01 | 3.707,83 | 101,95% |
| 1998 | 990,83 | 1.836,01 | 956,19 | 1.836,01 | 85,30% |
| 1997 | 821,36 | 1.148,21 | 783,92 | 990,83 | 20,63% |
| 1996 | 576,23 | 856,64 | 534,42 | 821,36 | 42,54% |
| 1995 | 404,27 | 621,71 | 398,00 | 576,23 | 42,54% |
| 1994 | 398,28 | 418,45 | 351,76 | 404,27 | 1,50% |
| 1993 | 360,19 | 401,77 | 327,28 | 398,28 | 10,58% |
| 1992 | 330,86 | 361,83 | 290,03 | 360,19 | 8,86% |
| 1991 | 200,53 | 330,86 | 191,68 | 330,86 | 64,99% |
| 1990 | 223,84 | 246,18 | 165,20 | 200,53 | -10,41% |
| 1989 | 177,41 | 236,79 | 174,63 | 223,84 | 26,17% |
| 1988 | 156,25 | 191,91 | 152,46 | 177,41 | 13,54% |
| 1987 | 141,41 | 213,81 | 128,43 | 156,25 | 10,50% |
| 1986 | 132,30 | 164,51 | 128,80 | 141,41 | 6,89% |
| 1985 | 108,13 | 132,61 | 107,03 | 132,30 | 22,35% |
| 1984 | 133,07 | 139,15 | 100,62 | 108,13 | -18,74% |
| 1983 | 114,56 | 163,71 | 114,56 | 133,07 | 16,16% |
Nasdaq 100 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... |
|
||||
Nasdaq 100 Performance
| Zeitraum | Kurs | % |
| 1 Woche | 5.980,52 | 0,01% |
| 2 Wochen | 5.987,90 | -0,11% |
| 1 Monat | 5.790,91 | 3,28% |
| 6 Monate | 5.367,56 | 11,43% |
| Year-to-date | 4.863,62 | 22,98% |
| 1 Jahr | 4.818,05 | 24,14% |
| 3 Jahre | 4.103,08 | 45,77% |
| 5 Jahre | 2.857,38 | 109,32% |
| 10 Jahre | 2.035,37 | 193,86% |
| 15 Jahre | 895,20 | 568,13% |
| 20 Jahre | 1.109,29 | 439,18% |
| 30 Jahre | 201,68 | 2.865,72% |
| Max. (03.01.1983) | 114,56 | 5.120,95% |
Nasdaq 100 Chartanalyse
| 13.09.17 | Nasdaq 100 mit neuem All-Time-High |
| 12.09.17 | Nasdaq 100 mit neuem All-Time-High |
| 31.08.17 | Nasdaq 100 mit neuem All-Time-High |
| 30.08.17 | Nasdaq 100 über 20-Tage-Linie |
| 29.08.17 | Nasdaq 100 über 38-Tage-Linie |
Kurse
News & Analysen
Börsenwissen
Service
Specials
Downloads
© 1994-2017 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr
bl.9