Marktübersicht

Dax
13.173,50
0,37%
MDax
26.196,00
0,06%
BCDI
142,00
0,00%
Dow Jones
24.386,03
0,23%
TecDax
2.517,00
0,08%
Bund-Future
163,51
0,04%
EUR-USD
1,18
-0,03%
Rohöl (WTI)
58,05
1,03%
Gold
1.244,37
0,18%

Nasdaq 100

Typ: Index
WKN: A0AE1X
ISIN: US6311011026
zur Watchlist zum Portfolio

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
08.12.2017 6.364,60 6.377,55 6.335,23 6.344,57 0 0,45%
07.12.2017 6.300,64 6.333,29 6.290,65 6.316,28 1.934.120.000 0,37%
06.12.2017 6.243,73 6.304,10 6.234,22 6.293,05 1.891.850.000 0,45%
05.12.2017 6.242,47 6.337,06 6.235,77 6.265,11 2.083.540.000 0,02%
04.12.2017 6.380,68 6.380,77 6.256,81 6.263,70 2.426.570.000 -1,17%
01.12.2017 6.325,61 6.365,30 6.244,84 6.337,87 2.293.570.000 -0,43%
30.11.2017 6.337,34 6.374,19 6.321,43 6.365,56 2.458.580.000 0,86%
29.11.2017 6.412,69 6.412,69 6.279,37 6.311,38 2.452.860.000 -1,73%
28.11.2017 6.419,48 6.426,04 6.385,32 6.422,56 511.761.000 0,26%
27.11.2017 6.409,52 6.420,21 6.392,01 6.405,96 1.773.400.000 -0,05%
24.11.2017 6.393,33 6.410,77 6.389,40 6.409,29 848.520.000 0,36%
22.11.2017 6.384,13 6.391,16 6.371,75 6.386,12 1.588.200.000 0,12%
21.11.2017 6.336,91 6.380,07 6.336,26 6.378,63 1.883.550.000 1,11%
20.11.2017 6.319,57 6.324,59 6.301,88 6.308,61 1.800.880.000 -0,09%
17.11.2017 6.343,64 6.345,56 6.308,48 6.314,51 1.988.090.000 -0,39%
16.11.2017 6.293,46 6.352,47 6.293,46 6.339,14 2.002.920.000 1,29%
15.11.2017 6.261,27 6.276,80 6.227,99 6.258,36 1.908.660.000 -0,56%
14.11.2017 6.293,33 6.300,46 6.263,77 6.293,64 1.983.830.000 -0,36%
13.11.2017 6.286,01 6.325,17 6.285,97 6.316,18 1.973.790.000 0,11%
10.11.2017 6.297,15 6.313,17 6.284,22 6.309,07 1.973.970.000 -0,05%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 442

Nasdaq 100 Monats-Schlusskurse 1983

Monat Erster Hoch Tief Schluss Veränderung
Januar 114,56 124,52 114,56 124,52 8,69%
Februar 124,52 132,79 124,26 131,74 5,80%
März 131,74 136,34 131,23 136,34 3,49%
April 136,34 144,57 131,64 144,57 6,04%
Mai 144,57 154,06 141,86 154,06 6,56%
Juni 154,06 163,71 150,94 158,68 3,00%
Juli 158,68 162,13 149,95 149,95 -5,50%
August 149,95 151,17 138,43 141,38 -5,72%
September 141,38 148,77 141,38 142,73 0,95%
Oktober 142,73 142,03 129,23 129,23 -9,46%
November 129,23 139,44 126,64 138,62 7,27%
Dezember 138,62 138,94 131,39 133,07 -4,00%
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 6.422,56 4.863,62 6.344,57 30,45%
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 Performance

Zeitraum Kurs %
1 Woche 6.337,87 0,11%
2 Wochen 6.409,29 -1,01%
1 Monat 6.309,07 0,56%
6 Monate 5.751,82 10,31%
Year-to-date 4.863,62 30,45%
1 Jahr 4.895,90 29,59%
3 Jahre 4.224,87 50,17%
5 Jahre 2.647,57 139,64%
10 Jahre 2.134,88 197,19%
15 Jahre 1.033,05 514,16%
20 Jahre 1.033,21 514,06%
30 Jahre 139,02 4.463,95%
Max. (03.01.1983) 114,56 5.438,21%