Marktübersicht

Dax
12.975,00
-0,14%
MDax
26.396,00
-0,56%
BCDI
138,12
0,00%
Dow Jones
23.358,24
-0,43%
TecDax
2.504,25
-0,45%
Bund-Future
162,84
0,15%
EUR-USD
1,18
0,16%
Rohöl (WTI)
56,77
2,45%
Gold
1.294,16
1,21%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
16.11.2017 6.293,46 6.352,47 6.293,46 6.339,14 0 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%
09.11.2017 6.295,29 6.315,16 6.248,29 6.312,21 2.235.180.000 -0,53%
08.11.2017 6.319,03 6.346,98 6.308,62 6.345,81 2.110.990.000 0,40%
07.11.2017 6.314,69 6.328,58 6.299,53 6.320,78 2.205.270.000 0,11%
06.11.2017 6.292,15 6.318,58 6.291,84 6.313,61 2.166.470.000 0,29%
03.11.2017 6.266,19 6.297,62 6.237,65 6.295,58 2.195.010.000 0,95%
02.11.2017 6.238,29 6.243,74 6.194,58 6.236,39 652.861.000 -0,20%
01.11.2017 6.274,26 6.276,67 6.224,58 6.248,65 615.743.000 0,00%
31.10.2017 6.241,88 6.258,42 6.229,15 6.248,56 204.890.000 0,34%
30.10.2017 6.209,80 6.250,85 6.202,53 6.227,59 2.013.640.000 0,23%
27.10.2017 6.138,23 6.223,52 6.129,79 6.213,47 2.403.600.000 2,91%
26.10.2017 6.056,05 6.066,61 6.035,96 6.037,87 647.045.000 -0,28%
25.10.2017 6.069,35 6.087,58 6.011,24 6.055,04 2.190.720.000 -0,41%
24.10.2017 6.078,02 6.090,89 6.057,69 6.080,22 1.842.640.000 0,20%
23.10.2017 6.122,24 6.122,24 6.061,08 6.067,83 1.809.320.000 -0,67%
20.10.2017 6.114,46 6.122,56 6.102,16 6.108,82 1.794.810.000 0,27%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 441

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 6.345,81 4.863,62 6.339,14 30,34%
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 6.312,21 0,43%
2 Wochen 6.236,39 1,65%
1 Monat 6.122,61 3,54%
6 Monate 5.651,56 12,17%
Year-to-date 4.863,62 30,34%
1 Jahr 4.792,27 32,28%
3 Jahre 4.224,99 50,04%
5 Jahre 2.534,16 150,15%
10 Jahre 2.048,62 209,43%
15 Jahre 1.061,30 497,30%
20 Jahre 1.027,85 516,74%
30 Jahre 147,46 4.198,89%
Max. (03.01.1983) 114,56 5.433,47%