Marktübersicht

Dax
13.181,00
0,44%
MDax
26.296,00
0,44%
BCDI
142,15
0,11%
Dow Jones
24.546,87
0,66%
TecDax
2.515,75
0,03%
Bund-Future
163,28
-0,14%
EUR-USD
1,17
-0,37%
Rohöl (WTI)
57,22
-1,43%
Gold
1.241,37
-0,06%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
11.12.2017 6.351,24 6.394,43 6.347,91 6.393,89 0 0,78%
08.12.2017 6.364,60 6.377,55 6.335,23 6.344,57 1.806.040.000 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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 442

Nasdaq 100 Monats-Schlusskurse 2014

Monat Erster Hoch Tief Schluss Veränderung
Januar 3.592,00 3.627,72 3.467,82 3.521,92 -1,95%
Februar 3.521,92 3.699,80 3.440,50 3.696,10 4,95%
März 3.696,10 3.727,19 3.563,13 3.595,74 -2,72%
April 3.595,74 3.665,99 3.446,84 3.582,02 -0,38%
Mai 3.582,02 3.736,82 3.540,42 3.736,82 4,32%
Juni 3.736,82 3.849,48 3.730,07 3.849,48 3,01%
Juli 3.849,48 3.986,19 3.849,48 3.892,50 1,12%
August 3.892,50 4.082,56 3.857,94 4.082,56 4,88%
September 4.082,56 4.103,08 4.007,82 4.049,45 -0,81%
Oktober 4.049,45 4.158,21 3.765,28 4.158,21 2,69%
November 4.158,21 4.337,79 4.153,27 4.337,79 4,32%
Dezember 4.337,79 4.314,10 4.089,60 4.236,28 -2,34%
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 6.393,89 31,46%
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 6.263,70 2,08%
2 Wochen 6.405,96 -0,19%
1 Monat 6.309,07 1,34%
6 Monate 5.727,07 11,64%
Year-to-date 4.863,62 31,46%
1 Jahr 4.895,90 30,60%
3 Jahre 4.246,48 50,57%
5 Jahre 2.682,07 138,39%
10 Jahre 2.083,72 206,85%
15 Jahre 1.036,35 516,96%
20 Jahre 1.001,88 538,19%
30 Jahre 139,82 4.472,94%
Max. (03.01.1983) 114,56 5.481,26%