Marktübersicht

Dax
12.599,50
0,24%
MDax
25.516,00
-0,20%
BCDI
140,59
0,00%
Dow Jones
22.412,59
0,19%
TecDax
2.398,00
-0,20%
Bund-Future
160,74
-0,14%
EUR-USD
1,19
0,05%
Rohöl (WTI)
50,63
-0,18%
Gold
1.294,21
-0,53%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
20.09.2017 5.987,72 5.994,53 5.927,70 5.973,60 0 -0,29%
19.09.2017 5.991,93 5.998,24 5.971,17 5.991,08 1.809.710.000 0,17%
18.09.2017 5.997,51 6.012,95 5.963,17 5.981,12 1.874.440.000 -0,11%
15.09.2017 5.965,66 6.009,44 5.957,85 5.988,00 2.821.110.000 0,32%
14.09.2017 5.981,85 5.997,23 5.965,06 5.968,82 1.809.170.000 -0,59%
13.09.2017 5.982,85 6.004,47 5.974,88 6.004,38 1.942.090.000 0,15%
12.09.2017 5.998,75 6.002,97 5.968,09 5.995,63 517.562.000 0,25%
11.09.2017 5.962,35 5.990,87 5.960,87 5.980,52 496.782.000 1,14%
08.09.2017 5.957,19 5.958,81 5.907,96 5.913,37 13.040.000.000 -0,85%
07.09.2017 5.960,44 5.980,15 5.943,89 5.964,31 1.998.380.000 0,22%
06.09.2017 5.949,54 5.964,38 5.909,92 5.951,13 1.906.030.000 0,31%
05.09.2017 5.966,65 5.980,91 5.890,25 5.932,73 1.886.950.000 -0,92%
01.09.2017 6.001,82 6.009,61 5.972,27 5.987,90 1.488.040.000 -0,01%
31.08.2017 5.948,74 5.995,44 5.945,95 5.988,60 1.885.710.000 0,94%
30.08.2017 5.870,88 5.940,57 5.865,34 5.932,90 1.712.070.000 1,21%
29.08.2017 5.785,29 5.871,79 5.785,22 5.862,14 1.637.640.000 0,41%
28.08.2017 5.839,27 5.852,80 5.821,87 5.838,08 1.558.690.000 0,27%
25.08.2017 5.854,31 5.870,47 5.815,60 5.822,53 1.442.900.000 -0,20%
24.08.2017 5.863,99 5.871,87 5.802,77 5.834,44 1.616.780.000 -0,30%
23.08.2017 5.842,16 5.864,78 5.840,71 5.851,78 1.533.220.000 -0,37%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 439

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
August 2017 5.880,33 5.988,60 5.786,54 5.988,60 1,84%
August 2016 4.730,23 4.827,12 4.719,21 4.771,06 0,86%
August 2015 4.588,91 4.602,24 4.016,32 4.274,58 -6,85%
August 2014 3.892,50 4.082,56 3.857,94 4.082,56 4,88%
August 2013 3.090,19 3.143,52 3.059,58 3.073,81 -0,53%
August 2012 2.642,53 2.784,33 2.625,52 2.772,24 4,91%
August 2011 2.362,81 2.354,05 2.038,22 2.241,01 -5,15%
August 2010 1.864,00 1.915,17 1.767,43 1.767,43 -5,18%
August 2009 1.603,36 1.643,24 1.564,89 1.625,19 1,36%
August 2008 1.849,15 1.964,38 1.804,84 1.872,54 1,26%
August 2007 1.932,06 1.988,73 1.846,09 1.988,73 2,93%
August 2006 1.509,43 1.581,95 1.484,80 1.579,73 4,66%
August 2005 1.605,14 1.627,19 1.558,84 1.581,71 -1,46%
August 2004 1.400,39 1.406,33 1.304,43 1.368,68 -2,26%
August 2003 1.276,95 1.341,20 1.207,30 1.341,20 5,03%
August 2002 962,10 1.049,05 857,10 942,40 -2,05%
August 2001 1.683,61 1.751,45 1.453,90 1.469,70 -12,71%
August 2000 3.609,35 4.077,59 3.490,34 4.077,59 12,97%
August 1999 2.270,93 2.460,92 2.163,77 2.396,87 5,55%
August 1998 1.377,26 1.401,24 1.140,34 1.140,34 -17,20%
August 1997 1.107,03 1.145,07 1.070,57 1.074,05 -2,98%
August 1996 636,01 682,37 636,01 663,57 4,33%
August 1995 568,88 596,43 551,56 576,77 1,39%
August 1994 370,16 401,74 367,15 397,90 7,49%
August 1993 352,87 375,82 352,87 372,65 5,61%
August 1992 310,90 312,75 290,71 299,26 -3,74%
August 1991 272,16 289,88 271,96 287,41 5,60%
August 1990 223,39 223,12 178,29 193,62 -13,33%
August 1989 214,28 222,01 212,84 222,01 3,61%
August 1988 181,16 181,44 169,60 171,00 -5,61%
August 1987 196,35 211,16 195,24 209,58 6,74%
August 1986 144,71 152,04 140,54 151,70 4,83%
August 1985 124,55 124,45 118,29 119,17 -4,32%
August 1984 105,75 118,13 105,75 116,38 10,05%
August 1983 149,95 151,17 138,43 141,38 -5,72%
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 6.004,38 4.863,62 5.973,60 22,82%
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 5.995,63 -0,08%
2 Wochen 5.932,73 0,98%
1 Monat 5.790,91 3,46%
6 Monate 5.355,14 11,88%
Year-to-date 4.863,62 23,18%
1 Jahr 4.796,07 24,92%
3 Jahre 4.100,09 46,12%
5 Jahre 2.864,03 109,18%
10 Jahre 2.041,36 193,48%
15 Jahre 865,95 591,85%
20 Jahre 1.118,68 435,55%
30 Jahre 201,68 2.870,66%
Max. (03.01.1983) 114,56 5.129,64%