Marktübersicht

Dax
12.975,50
-0,12%
MDax
26.008,00
-0,25%
BCDI
140,84
0,40%
Dow Jones
23.273,96
-0,23%
TecDax
2.494,00
0,26%
Bund-Future
161,65
0,09%
EUR-USD
1,18
-0,29%
Rohöl (WTI)
51,91
-0,10%
Gold
1.282,02
0,13%

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 2016

Monat Erster Hoch Tief Schluss Veränderung
Januar 4.593,27 4.497,86 4.128,86 4.279,17 -6,84%
Februar 4.279,17 4.286,56 3.947,80 4.201,12 -1,82%
März 4.201,12 4.490,88 4.201,12 4.483,65 6,73%
April 4.483,65 4.569,31 4.341,30 4.341,30 -3,17%
Mai 4.341,30 4.523,89 4.309,48 4.523,89 4,21%
Juni 4.523,89 4.531,35 4.201,06 4.417,70 -2,35%
Juli 4.417,70 4.730,23 4.410,75 4.730,23 7,07%
August 4.730,23 4.827,12 4.719,21 4.771,06 0,86%
September 4.771,06 4.891,36 4.681,54 4.875,70 2,19%
Oktober 4.875,70 4.909,97 4.796,17 4.801,27 -1,53%
November 4.801,27 4.873,84 4.660,46 4.810,81 0,20%
Dezember 4.810,81 4.965,81 4.734,10 4.863,62 1,10%
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 5.932,32 2,98%
6 Monate 5.548,19 10,10%
Year-to-date 4.863,62 25,60%
1 Jahr 4.851,86 25,91%
3 Jahre 3.949,59 54,67%
5 Jahre 2.694,56 126,71%
10 Jahre 2.157,45 183,15%
15 Jahre 963,85 533,79%
20 Jahre 1.098,71 456,00%
30 Jahre 149,99 3.972,95%
Max. (03.01.1983) 114,56 5.232,42%