Marktübersicht

Dax
13.557,00
0,69%
MDax
27.402,00
-0,41%
BCDI
143,36
0,88%
Dow Jones
26.221,08
0,02%
TecDax
2.702,75
-0,61%
Bund-Future
160,86
0,17%
EUR-USD
1,23
0,32%
Rohöl (WTI)
64,38
0,94%
Gold
1.338,78
0,36%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
22.01.2018 6.829,55 6.906,28 6.822,85 6.906,28 0 1,05%
19.01.2018 6.829,04 6.843,24 6.801,59 6.834,33 1.997.270.000 0,34%
18.01.2018 6.804,59 6.826,79 6.784,72 6.811,38 2.026.220.000 0,02%
17.01.2018 6.767,85 6.820,04 6.738,45 6.810,28 2.238.070.000 1,09%
16.01.2018 6.808,00 6.836,00 6.719,00 6.737,00 2.377.140.000 -0,32%
12.01.2018 6.699,32 6.763,98 6.695,52 6.758,54 1.976.200.000 0,75%
11.01.2018 6.675,69 6.708,49 6.664,74 6.708,49 2.009.740.000 0,69%
10.01.2018 6.640,67 6.663,51 6.619,35 6.662,66 2.122.740.000 -0,23%
09.01.2018 6.692,87 6.696,12 6.658,27 6.677,94 0 0,02%
08.01.2018 6.651,68 6.680,32 6.649,20 6.676,63 2.051.430.000 0,35%
05.01.2018 6.613,12 6.654,98 6.605,03 6.653,29 2.020.900.000 1,04%
04.01.2018 6.595,75 6.603,17 6.576,92 6.584,58 2.098.890.000 0,13%
03.01.2018 6.520,03 6.579,25 6.519,26 6.575,80 2.166.780.000 0,99%
02.01.2018 6.431,59 6.513,02 6.417,75 6.511,34 1.914.930.000 1,80%
29.12.2017 6.439,90 6.442,53 6.396,42 6.396,42 1.571.730.000 -0,70%
28.12.2017 6.449,52 6.452,07 6.432,68 6.441,42 1.311.320.000 0,10%
27.12.2017 6.437,06 6.448,94 6.425,92 6.435,15 1.409.540.000 0,03%
26.12.2017 6.427,32 6.438,24 6.407,99 6.433,16 1.304.340.000 -0,50%
22.12.2017 6.462,55 6.467,83 6.449,00 6.465,17 0 -0,12%
21.12.2017 6.481,08 6.501,52 6.467,78 6.472,69 1.815.620.000 0,00%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 443

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
April 2018 - - - - -
April 2017 5.436,23 5.583,53 5.353,59 5.583,53 2,71%
April 2016 4.483,65 4.569,31 4.341,30 4.341,30 -3,17%
April 2015 4.333,69 4.536,78 4.311,26 4.414,25 1,86%
April 2014 3.595,74 3.665,99 3.446,84 3.582,02 -0,38%
April 2013 2.818,69 2.887,44 2.741,95 2.887,44 2,44%
April 2012 2.755,27 2.784,42 2.638,73 2.723,68 -1,15%
April 2011 2.338,99 2.413,59 2.292,34 2.404,08 2,78%
April 2010 1.958,34 2.055,33 1.958,34 2.000,63 2,16%
April 2009 1.237,01 1.394,33 1.237,01 1.394,33 12,72%
April 2008 1.781,93 1.933,60 1.781,93 1.917,70 7,62%
April 2007 1.772,36 1.891,06 1.772,36 1.867,75 5,38%
April 2006 1.703,66 1.739,20 1.694,32 1.700,71 -0,17%
April 2005 1.482,53 1.499,71 1.406,85 1.420,79 -4,16%
April 2004 1.438,41 1.508,37 1.401,36 1.401,36 -2,58%
April 2003 1.018,65 1.116,80 1.018,65 1.106,05 8,58%
April 2002 1.452,80 1.478,50 1.246,75 1.277,05 -12,10%
April 2001 1.573,25 1.953,28 1.370,75 1.855,15 17,92%
April 2000 4.397,84 4.291,53 3.207,96 3.773,18 -14,20%
April 1999 2.106,39 2.260,66 1.967,58 2.136,39 1,42%
April 1998 1.220,66 1.290,90 1.182,13 1.248,12 2,25%
April 1997 797,06 874,74 783,92 874,74 9,75%
April 1996 609,69 667,00 604,07 666,73 9,36%
April 1995 447,15 469,56 439,92 469,56 5,01%
April 1994 382,96 390,97 355,38 373,25 -2,54%
April 1993 359,42 354,33 327,28 339,95 -5,42%
April 1992 323,05 326,07 294,63 307,86 -4,70%
April 1991 264,91 283,39 263,65 263,66 -0,47%
April 1990 213,15 216,93 203,67 205,82 -3,44%
April 1989 185,87 200,47 185,54 200,47 7,85%
April 1988 173,26 180,38 171,40 175,92 1,54%
April 1987 186,04 191,36 179,55 184,83 -0,65%
April 1986 148,86 160,46 146,05 154,91 4,06%
April 1985 118,71 118,84 114,83 114,83 -3,27%
April 1984 110,56 112,59 105,19 112,59 1,84%
April 1983 136,34 144,57 131,64 144,57 6,04%
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 6.906,28 6.396,42 6.906,28 7,97%
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 6.758,54 2,19%
2 Wochen 6.676,63 3,44%
Year-to-date 6.396,42 7,97%
1 Monat 6.465,17 6,82%
6 Monate 5.950,73 16,06%
1 Jahr 5.063,20 36,40%
3 Jahre 4.270,36 61,73%
5 Jahre 2.746,19 151,49%
10 Jahre 1.795,61 284,62%
15 Jahre 1.006,50 586,17%
20 Jahre 1.020,63 576,67%
30 Jahre 154,36 4.374,28%
Max. (03.01.1983) 114,56 5.928,53%