Marktübersicht

Dax
13.449,00
0,10%
MDax
27.540,00
0,00%
BCDI
141,67
0,00%
Dow Jones
26.071,72
0,21%
TecDax
2.709,75
0,00%
Bund-Future
160,56
0,04%
EUR-USD
1,22
-0,15%
Rohöl (WTI)
63,49
-0,35%
Gold
1.331,58
0,35%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
19.01.2018 6.829,04 6.843,24 6.801,59 6.834,33 0 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%
20.12.2017 6.504,54 6.504,54 6.447,93 6.472,48 1.874.550.000 -0,13%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 443

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
August 2018 - - - - -
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 | 18

Nasdaq 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2018 6.396,42 6.834,33 6.396,42 6.834,33 6,85%
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 1,12%
2 Wochen 6.653,29 2,72%
Year-to-date 6.396,42 6,85%
1 Monat 6.472,48 5,59%
6 Monate 5.921,52 15,42%
1 Jahr 5.051,17 35,30%
3 Jahre 4.142,14 65,00%
5 Jahre 2.743,24 149,13%
10 Jahre 1.844,09 270,61%
15 Jahre 1.017,60 571,61%
20 Jahre 1.005,87 579,44%
30 Jahre 158,01 4.225,25%
Max. (03.01.1983) 114,56 5.865,72%