Marktübersicht

Dax
12.986,00
-0,04%
MDax
26.074,00
0,00%
BCDI
140,28
0,00%
Dow Jones
23.328,63
0,71%
TecDax
2.487,50
0,00%
Bund-Future
161,50
-0,38%
EUR-USD
1,18
-0,56%
Rohöl (WTI)
51,96
0,81%
Gold
1.280,38
-0,76%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
20.10.2017 6.114,46 6.122,56 6.102,16 6.108,82 0 0,27%
19.10.2017 6.074,28 6.092,87 6.051,47 6.092,62 1.823.860.000 -0,36%
18.10.2017 6.128,91 6.129,49 6.106,85 6.114,35 1.734.030.000 -0,13%
17.10.2017 6.111,32 6.122,82 6.103,66 6.122,61 1.647.240.000 0,13%
16.10.2017 6.108,66 6.115,53 6.095,63 6.114,53 1.629.480.000 0,36%
13.10.2017 6.094,72 6.100,06 6.087,02 6.092,45 1.756.150.000 0,37%
12.10.2017 6.072,21 6.093,76 6.063,47 6.069,99 2.000.470.000 -0,19%
11.10.2017 6.062,73 6.082,25 6.052,44 6.081,25 1.830.360.000 0,29%
10.10.2017 6.078,27 6.084,14 6.036,72 6.063,52 1.799.400.000 0,08%
09.10.2017 6.071,96 6.078,81 6.051,33 6.058,53 1.490.620.000 -0,10%
06.10.2017 6.037,44 6.064,67 6.037,02 6.064,57 1.742.470.000 0,12%
05.10.2017 6.018,27 6.059,21 6.014,77 6.057,14 1.875.670.000 0,97%
04.10.2017 5.983,31 6.009,81 5.976,12 5.998,84 1.938.440.000 0,06%
03.10.2017 5.986,85 5.999,19 5.976,65 5.995,06 1.969.320.000 0,22%
02.10.2017 5.988,96 6.005,20 5.955,83 5.981,92 1.977.030.000 0,04%
29.09.2017 5.941,78 5.980,22 5.930,82 5.979,30 509.781.000 0,78%
28.09.2017 5.920,65 5.939,22 5.908,62 5.933,07 1.828.570.000 -0,08%
27.09.2017 5.912,96 5.957,75 5.900,35 5.937,79 2.053.720.000 0,96%
26.09.2017 5.893,18 5.908,47 5.862,99 5.881,34 1.926.420.000 0,24%
25.09.2017 5.904,06 5.908,56 5.839,90 5.867,35 2.050.410.000 -1,10%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 440

Nasdaq 100 Monats-Schlusskurse 1984

Monat Erster Hoch Tief Schluss Veränderung
Januar 133,07 139,15 120,75 120,75 -9,26%
Februar 120,75 120,43 110,49 115,06 -4,71%
März 115,06 116,14 110,22 110,56 -3,91%
April 110,56 112,59 105,19 112,59 1,84%
Mai 112,59 114,63 101,61 104,88 -6,85%
Juni 104,88 109,45 104,02 106,16 1,22%
Juli 106,16 106,58 100,62 105,75 -0,39%
August 105,75 118,13 105,75 116,38 10,05%
September 116,38 117,19 109,62 109,62 -5,81%
Oktober 109,62 112,79 106,56 110,43 0,74%
November 110,43 112,17 104,54 104,54 -5,33%
Dezember 104,54 108,17 102,19 108,13 3,43%
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 6.122,61 4.863,62 6.108,82 25,60%
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%

Pfeil rechts Nasdaq 100 Performance

Zeitraum Kurs %
1 Woche 6.092,45 0,27%
2 Wochen 6.064,57 0,73%
1 Monat 5.973,60 2,26%
6 Monate 5.442,05 12,25%
Year-to-date 4.863,62 25,60%
1 Jahr 4.832,71 26,41%
3 Jahre 3.870,08 57,85%
5 Jahre 2.678,32 128,08%
10 Jahre 2.131,08 186,65%
15 Jahre 956,15 538,90%
20 Jahre 1.088,25 461,34%
30 Jahre 143,96 4.143,41%
Max. (03.01.1983) 114,56 5.232,42%