Marktübersicht

Dax
13.131,00
0,40%
MDax
26.962,00
0,55%
BCDI
140,81
0,00%
Dow Jones
24.715,09
0,00%
TecDax
2.816,00
0,54%
Bund-Future
158,80
0,00%
EUR-USD
1,17
-0,35%
Rohöl (WTI)
71,38
-0,42%
Gold
1.283,41
-0,70%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
18.05.2018 6.876,65 6.897,91 6.857,58 6.866,25 0 -0,51%
17.05.2018 6.905,75 6.952,98 6.869,39 6.901,63 1.931.700.000 -0,41%
16.05.2018 6.892,89 6.944,54 6.891,65 6.929,96 2.083.660.000 0,60%
15.05.2018 6.909,32 6.912,04 6.852,73 6.888,54 2.114.040.000 -1,09%
14.05.2018 6.977,35 7.008,26 6.954,64 6.964,37 2.075.670.000 0,17%
11.05.2018 6.948,87 6.969,30 6.923,61 6.952,56 2.083.030.000 -0,16%
10.05.2018 6.909,18 6.966,93 6.906,77 6.963,55 2.233.460.000 1,02%
09.05.2018 6.830,54 6.895,93 6.807,40 6.893,21 2.241.480.000 1,14%
08.05.2018 6.813,91 6.830,87 6.770,30 6.815,48 2.054.830.000 -0,09%
07.05.2018 6.803,45 6.846,46 6.796,05 6.821,87 1.939.980.000 0,78%
04.05.2018 6.618,70 6.783,36 6.612,39 6.769,12 2.022.230.000 1,89%
03.05.2018 6.608,70 6.667,29 6.539,87 6.643,48 2.345.740.000 -0,02%
02.05.2018 6.694,52 6.715,96 6.637,96 6.644,48 2.144.200.000 -0,56%
01.05.2018 6.592,93 6.685,41 6.578,25 6.681,96 1.929.110.000 1,16%
30.04.2018 6.669,44 6.712,50 6.593,60 6.605,57 0 -0,76%
27.04.2018 6.748,59 6.750,78 6.619,26 6.656,35 2.027.530.000 0,10%
26.04.2018 6.606,61 6.673,65 6.579,12 6.649,65 2.127.140.000 2,08%
25.04.2018 6.514,33 6.540,76 6.426,57 6.513,94 2.026.690.000 0,08%
24.04.2018 6.680,88 6.688,89 6.464,74 6.509,05 2.149.250.000 -2,10%
23.04.2018 6.699,16 6.721,65 6.613,55 6.648,80 1.737.370.000 -0,28%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 447

Nasdaq 100 Monats-Schlusskurse 2015

Monat Erster Hoch Tief Schluss Veränderung
Januar 4.236,28 4.278,14 4.089,65 4.148,43 -2,07%
Februar 4.148,43 4.462,27 4.148,43 4.440,67 7,04%
März 4.440,67 4.483,05 4.305,38 4.333,69 -2,41%
April 4.333,69 4.536,78 4.311,26 4.414,25 1,86%
Mai 4.414,25 4.546,06 4.379,75 4.508,25 2,13%
Juni 4.508,25 4.548,74 4.379,87 4.396,76 -2,47%
Juli 4.396,76 4.679,67 4.351,58 4.588,91 4,37%
August 4.588,91 4.602,24 4.016,32 4.274,58 -6,85%
September 4.274,58 4.384,96 4.083,37 4.181,06 -2,19%
Oktober 4.181,06 4.678,58 4.181,06 4.648,83 11,19%
November 4.648,83 4.719,05 4.502,14 4.664,51 0,34%
Dezember 4.664,51 4.716,16 4.514,83 4.593,27 -1,53%
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 Hoch Tief Schluss Veränderung
2018 6.396,42 7.131,12 6.306,10 6.866,25 7,35%
2017 4.863,62 6.513,27 4.863,62 6.396,42 31,52%
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 6.952,56 -1,24%
2 Wochen 6.769,12 1,43%
1 Monat 6.667,75 2,98%
Year-to-date 6.396,42 7,35%
6 Monate 6.378,63 7,64%
1 Jahr 5.651,56 21,49%
3 Jahre 4.505,30 52,40%
5 Jahre 3.020,97 127,29%
10 Jahre 2.000,67 243,20%
15 Jahre 1.112,85 517,00%
20 Jahre 1.237,75 454,74%
30 Jahre 169,89 3.941,70%
Max. (03.01.1983) 114,56 5.893,58%
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr