Nasdaq 100
| aktueller Kurs: |
7.279,80
|
| Veränderung: |
-0,98
|
| Veränderung in %: |
-0,01 %
|
Kurshistorie
Nasdaq 100 tägliche Kurse
| Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen % |
% |
|---|---|---|---|---|---|---|
| 16.10.2018 |
7.141,67 7.276,43 |
7.291,26 7.133,29 |
7.133,29 | 7.276,43 |
0 2,94% |
2,94% |
| 15.10.2018 |
7.129,31 7.068,67 |
7.144,16 7.047,47 |
7.047,47 | 7.068,67 |
2.148.850.000 -1,24% |
-1,24% |
| 12.10.2018 |
7.150,21 7.157,21 |
7.179,04 7.019,89 |
7.019,89 | 7.157,21 |
2.650.290.000 2,77% |
2,77% |
| 11.10.2018 |
7.013,48 6.964,03 |
7.120,10 6.892,89 |
6.892,89 | 6.964,03 |
3.129.290.000 -1,14% |
-1,14% |
| 10.10.2018 |
7.319,81 7.044,50 |
7.329,24 7.042,06 |
7.042,06 | 7.044,50 |
3.077.330.000 -4,44% |
-4,44% |
| 09.10.2018 |
7.352,44 7.371,62 |
7.430,36 7.339,86 |
7.339,86 | 7.371,62 |
2.459.040.000 0,26% |
0,26% |
| 08.10.2018 |
7.356,54 7.352,82 |
7.415,54 7.267,02 |
7.267,02 | 7.352,82 |
2.239.640.000 -0,62% |
-0,62% |
| 05.10.2018 |
7.482,04 7.399,01 |
7.510,45 7.327,44 |
7.327,44 | 7.399,01 |
2.672.900.000 -1,21% |
-1,21% |
| 04.10.2018 |
7.603,01 7.490,00 |
7.608,24 7.436,26 |
7.436,26 | 7.490,00 |
3.274.550.000 -1,93% |
-1,93% |
| 03.10.2018 |
7.663,09 7.637,43 |
7.676,90 7.625,60 |
7.625,60 | 7.637,43 |
3.047.330.000 0,12% |
0,12% |
| 02.10.2018 |
7.632,37 7.628,28 |
7.685,36 7.610,25 |
7.610,25 | 7.628,28 |
2.391.370.000 -0,22% |
-0,22% |
| 01.10.2018 |
7.673,00 7.645,45 |
7.700,56 7.627,47 |
7.627,47 | 7.645,45 |
2.283.230.000 0,23% |
0,23% |
| 28.09.2018 |
7.612,65 7.627,65 |
7.649,30 7.598,69 |
7.598,69 | 7.627,65 |
2.323.940.000 -0,03% |
-0,03% |
| 27.09.2018 |
7.600,35 7.629,57 |
7.657,80 7.596,96 |
7.596,96 | 7.629,57 |
2.053.770.000 0,88% |
0,88% |
| 26.09.2018 |
7.563,96 7.563,09 |
7.637,62 7.553,26 |
7.553,26 | 7.563,09 |
2.290.730.000 0,00% |
0,00% |
| 25.09.2018 |
7.552,02 7.563,19 |
7.568,17 7.525,19 |
7.525,19 | 7.563,19 |
2.288.140.000 0,19% |
0,19% |
| 24.09.2018 |
7.477,45 7.548,75 |
7.554,95 7.447,23 |
7.447,23 | 7.548,75 |
665.324.000 0,23% |
0,23% |
| 21.09.2018 |
7.587,39 7.531,07 |
7.603,86 7.522,12 |
7.522,12 | 7.531,07 |
1.085.840.000 -0,50% |
-0,50% |
| 20.09.2018 |
7.534,02 7.569,04 |
7.582,43 7.523,87 |
7.523,87 | 7.569,04 |
2.287.150.000 1,05% |
1,05% |
| 19.09.2018 |
7.498,24 7.490,32 |
7.513,34 7.441,56 |
7.441,56 | 7.490,32 |
2.156.730.000 -0,05% |
-0,05% |
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 453 
|
||||||
Nasdaq 100 Monats-Schlusskurse 2018
| Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| Januar |
6.396,42 6.949,99 |
7.022,97 6.396,42 |
6.396,42 | 6.949,99 | 8,65% |
| Februar |
6.949,99 6.854,42 |
6.989,10 6.306,10 |
6.306,10 | 6.854,42 | -1,38% |
| März |
6.854,42 6.581,13 |
7.131,12 6.460,81 |
6.460,81 | 6.581,13 | -3,99% |
| April |
6.581,13 6.605,57 |
6.833,21 6.390,84 |
6.390,84 | 6.605,57 | 0,37% |
| Mai |
6.605,57 6.967,73 |
6.976,37 6.605,57 |
6.605,57 | 6.967,73 | 5,48% |
| Juni |
6.967,73 7.040,80 |
7.280,71 6.967,73 |
6.967,73 | 7.040,80 | 1,05% |
| Juli |
7.040,80 7.231,98 |
7.508,59 7.014,55 |
7.014,55 | 7.231,98 | 2,72% |
| August |
7.231,98 7.654,55 |
7.660,18 7.231,98 |
7.231,98 | 7.654,55 | 5,84% |
| September |
7.654,55 7.627,65 |
7.629,57 7.430,26 |
7.430,26 | 7.627,65 | -0,35% |
| Oktober |
7.627,65 7.276,43 |
7.645,45 6.964,03 |
6.964,03 | 7.276,43 | -4,60% |
| 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 | |||||
Nasdaq 100 Jahres-Schlusskurse
| Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
|---|---|---|---|---|---|
| 2018 |
6.396,42 7.276,43 |
7.660,18 6.306,10 |
6.306,10 | 7.276,43 | 13,76% |
| 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% |
bl.7
© 1994-2018 by boerse.de - Quelle für Kurse und Daten:
ARIVA.DE AG
- boerse.de übernimmt keine Gewähr