Marktübersicht

Dax
12.975,00
-0,14%
MDax
26.396,00
0,00%
BCDI
138,12
0,00%
Dow Jones
23.358,24
-0,43%
TecDax
2.504,25
0,00%
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 %
17.11.2017 6.343,64 6.345,56 6.308,48 6.314,51 0 -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%
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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 441

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
Juli 2017 5.646,92 5.950,73 5.596,96 5.880,33 4,13%
Juli 2016 4.417,70 4.730,23 4.410,75 4.730,23 7,07%
Juli 2015 4.396,76 4.679,67 4.351,58 4.588,91 4,37%
Juli 2014 3.849,48 3.986,19 3.849,48 3.892,50 1,12%
Juli 2013 2.909,60 3.090,19 2.909,60 3.090,19 6,21%
Juli 2012 2.615,72 2.655,81 2.545,30 2.642,53 1,02%
Juli 2011 2.325,07 2.429,50 2.325,06 2.362,81 1,62%
Juli 2010 1.739,14 1.890,40 1.728,34 1.864,00 7,18%
Juli 2009 1.477,25 1.609,87 1.404,78 1.603,36 8,54%
Juli 2008 1.837,09 1.871,28 1.798,03 1.849,15 0,66%
Juli 2007 1.934,10 2.052,99 1.932,06 1.932,06 -0,11%
Juli 2006 1.575,23 1.586,25 1.451,88 1.509,43 -4,18%
Juli 2005 1.493,52 1.618,64 1.490,53 1.605,14 7,47%
Juli 2004 1.516,64 1.489,57 1.368,40 1.400,39 -7,66%
Juli 2003 1.201,70 1.298,35 1.201,70 1.276,95 6,26%
Juli 2002 1.051,40 1.060,90 894,45 962,10 -8,49%
Juli 2001 1.832,75 1.827,07 1.604,86 1.683,61 -8,14%
Juli 2000 3.763,79 4.061,88 3.477,31 3.609,35 -4,10%
Juli 1999 2.296,77 2.459,48 2.233,51 2.270,93 -1,13%
Juli 1998 1.337,34 1.465,89 1.332,53 1.377,26 2,99%
Juli 1997 957,30 1.107,03 953,44 1.107,03 15,64%
Juli 1996 677,30 687,07 598,34 636,01 -6,10%
Juli 1995 538,03 596,91 538,03 568,88 5,73%
Juli 1994 360,30 370,16 353,62 370,16 2,74%
Juli 1993 366,13 364,21 348,35 352,87 -3,62%
Juli 1992 301,23 311,28 296,27 310,90 3,21%
Juli 1991 254,20 272,15 251,98 272,16 7,07%
Juli 1990 238,46 246,18 223,38 223,39 -6,32%
Juli 1989 204,59 214,27 204,59 214,28 4,74%
Juli 1988 189,03 191,91 177,37 181,16 -4,16%
Juli 1987 189,24 196,57 187,38 196,35 3,76%
Juli 1986 162,62 164,51 144,21 144,71 -11,01%
Juli 1985 122,43 126,61 120,31 124,55 1,73%
Juli 1984 106,16 106,58 100,62 105,75 -0,39%
Juli 1983 158,68 162,13 149,95 149,95 -5,50%
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 6.314,51 29,83%
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 6.309,07 0,09%
2 Wochen 6.295,58 0,30%
1 Monat 6.092,62 3,64%
6 Monate 5.699,40 10,79%
Year-to-date 4.863,62 29,83%
1 Jahr 4.808,04 31,33%
3 Jahre 4.242,19 48,85%
5 Jahre 2.534,16 149,18%
10 Jahre 2.048,62 208,23%
15 Jahre 1.045,20 504,14%
20 Jahre 1.036,31 509,33%
30 Jahre 144,84 4.259,80%
Max. (03.01.1983) 114,56 5.411,97%