Marktübersicht

Dax
13.014,00
0,08%
MDax
26.256,00
0,44%
BCDI
141,87
0,07%
Dow Jones
22.976,09
0,08%
TecDax
2.516,25
-0,97%
Bund-Future
162,66
0,14%
EUR-USD
1,18
-0,41%
Rohöl (WTI)
52,24
0,15%
Gold
1.284,84
-0,79%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
16.10.2017 6.108,66 6.115,53 6.095,63 6.114,53 0 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%
22.09.2017 5.912,19 5.937,59 5.911,48 5.932,32 1.639.100.000 -0,04%
21.09.2017 5.965,60 5.965,60 5.915,74 5.934,91 1.772.790.000 -0,65%
20.09.2017 5.987,72 5.994,53 5.927,70 5.973,60 2.052.520.000 -0,29%
19.09.2017 5.991,93 5.998,24 5.971,17 5.991,08 1.809.710.000 0,17%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 440

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 6.114,53 4.863,62 6.114,53 25,72%
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 6.064,57 0,46%
2 Wochen 5.979,30 1,89%
1 Monat 5.988,00 1,74%
6 Monate 5.391,66 13,00%
Year-to-date 4.863,62 25,27%
1 Jahr 4.808,48 26,70%
3 Jahre 3.785,97 60,92%
5 Jahre 2.739,87 122,36%
10 Jahre 2.158,92 182,20%
15 Jahre 950,40 541,04%
20 Jahre 1.119,07 444,42%
30 Jahre 193,07 3.055,65%
Max. (03.01.1983) 114,56 5.218,13%