Marktübersicht

Dax
12.935,00
-0,61%
MDax
26.488,00
-0,19%
BCDI
138,09
0,00%
Dow Jones
23.526,18
-0,27%
TecDax
2.554,00
-0,23%
Bund-Future
163,09
-0,02%
EUR-USD
1,18
0,14%
Rohöl (WTI)
57,89
-0,17%
Gold
1.289,88
-0,18%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
22.11.2017 6.384,13 6.391,16 6.371,75 6.386,12 0 0,12%
21.11.2017 6.336,91 6.380,07 6.336,26 6.378,63 1.883.550.000 1,11%
20.11.2017 6.319,57 6.324,59 6.301,88 6.308,61 1.800.880.000 -0,09%
17.11.2017 6.343,64 6.345,56 6.308,48 6.314,51 1.988.090.000 -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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 441

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 6.386,12 4.863,62 6.386,12 31,30%
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 6.293,64 1,35%
2 Wochen 6.320,78 0,92%
1 Monat 6.108,82 4,42%
6 Monate 5.778,38 10,39%
Year-to-date 4.863,62 31,15%
1 Jahr 4.859,00 31,27%
3 Jahre 4.251,32 50,04%
5 Jahre 2.600,48 145,29%
10 Jahre 2.006,38 217,92%
15 Jahre 1.118,15 470,46%
20 Jahre 1.056,59 503,70%
30 Jahre 140,84 4.429,15%
Max. (03.01.1983) 114,56 5.467,94%