Marktübersicht

Dax
12.555,50
0,57%
MDax
26.440,00
0,43%
BCDI
133,97
0,00%
Dow Jones
25.309,99
1,39%
TecDax
2.616,75
1,39%
Bund-Future
159,53
0,54%
EUR-USD
1,23
-0,28%
Rohöl (WTI)
63,54
1,45%
Gold
1.328,83
-0,25%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
23.02.2018 6.816,43 6.897,54 6.789,02 6.896,60 0 1,99%
22.02.2018 6.793,08 6.826,01 6.744,05 6.761,85 1.911.900.000 0,04%
21.02.2018 6.808,60 6.879,47 6.759,22 6.759,26 1.946.010.000 -0,30%
20.02.2018 6.742,15 6.838,00 6.740,48 6.779,69 1.911.170.000 0,13%
16.02.2018 6.778,28 6.840,60 6.758,51 6.770,66 2.019.830.000 -0,36%
15.02.2018 6.734,34 6.795,92 6.665,92 6.794,92 2.110.700.000 1,80%
14.02.2018 6.523,25 6.684,15 6.520,38 6.675,03 2.211.460.000 1,85%
13.02.2018 6.482,77 6.567,62 6.478,41 6.553,86 1.816.670.000 0,46%
12.02.2018 6.477,04 6.565,28 6.424,30 6.523,85 2.240.420.000 1,73%
09.02.2018 6.395,16 6.453,42 6.164,43 6.412,68 3.155.990.000 1,69%
08.02.2018 6.595,81 6.606,05 6.304,18 6.306,10 2.707.700.000 -4,19%
07.02.2018 6.632,98 6.716,25 6.581,38 6.582,02 2.366.970.000 -1,26%
06.02.2018 6.378,60 6.673,41 6.370,48 6.665,98 3.131.030.000 2,62%
05.02.2018 6.687,47 6.807,96 6.495,39 6.495,92 3.106.870.000 -3,91%
02.02.2018 6.866,38 6.889,07 6.756,54 6.760,29 2.587.770.000 -2,05%
01.02.2018 6.910,57 6.970,77 6.879,02 6.901,50 2.291.680.000 -0,70%
31.01.2018 6.972,81 6.983,61 6.915,48 6.949,99 2.407.540.000 0,28%
30.01.2018 6.910,39 6.958,79 6.894,63 6.930,73 2.163.980.000 -0,82%
29.01.2018 7.000,68 7.020,64 6.974,70 6.988,31 2.103.380.000 -0,49%
26.01.2018 6.956,66 7.022,97 6.941,48 7.022,97 2.059.010.000 1,54%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 444

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
September 2018 - - - - -
September 2017 5.988,60 6.004,38 5.867,35 5.979,30 -0,16%
September 2016 4.771,06 4.891,36 4.681,54 4.875,70 2,19%
September 2015 4.274,58 4.384,96 4.083,37 4.181,06 -2,19%
September 2014 4.082,56 4.103,08 4.007,82 4.049,45 -0,81%
September 2013 3.073,81 3.237,61 3.073,81 3.218,20 4,70%
September 2012 2.772,24 2.864,03 2.766,95 2.799,19 0,97%
September 2011 2.241,01 2.308,76 2.139,18 2.139,18 -4,54%
September 2010 1.767,43 2.023,84 1.767,43 1.998,04 13,05%
September 2009 1.625,19 1.734,09 1.594,28 1.718,99 5,77%
September 2008 1.872,54 1.850,14 1.496,15 1.584,60 -15,38%
September 2007 1.988,73 2.096,39 1.958,35 2.091,11 5,15%
September 2006 1.579,73 1.661,59 1.564,84 1.654,13 4,71%
September 2005 1.581,71 1.612,20 1.561,84 1.601,66 1,26%
September 2004 1.368,68 1.435,91 1.368,68 1.412,74 3,22%
September 2003 1.341,20 1.400,15 1.303,70 1.303,70 -2,80%
September 2002 942,40 947,70 832,50 832,50 -11,66%
September 2001 1.469,70 1.424,00 1.127,00 1.168,00 -20,53%
September 2000 4.077,59 4.099,30 3.570,61 3.570,61 -12,43%
September 1999 2.396,87 2.545,41 2.392,60 2.407,90 0,46%
September 1998 1.140,34 1.394,65 1.140,34 1.345,48 17,99%
September 1997 1.074,05 1.135,04 1.074,05 1.097,16 2,15%
September 1996 663,57 745,69 652,32 737,57 11,15%
September 1995 576,77 609,75 573,21 585,08 1,44%
September 1994 397,90 407,10 388,90 393,85 -1,02%
September 1993 372,65 386,89 364,20 382,72 2,70%
September 1992 299,26 324,63 299,26 313,19 4,65%
September 1991 287,41 288,99 276,39 287,54 0,05%
September 1990 193,62 194,74 174,19 177,06 -8,55%
September 1989 222,01 226,39 221,20 226,39 1,98%
September 1988 171,00 179,37 168,22 179,37 4,89%
September 1987 209,58 206,89 197,26 205,51 -1,94%
September 1986 151,70 151,40 134,94 137,50 -9,36%
September 1985 119,17 119,17 110,62 112,14 -5,90%
September 1984 116,38 117,19 109,62 109,62 -5,81%
September 1983 141,38 148,77 141,38 142,73 0,95%
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 7.022,97 6.306,10 6.896,60 7,82%
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 6.770,66 1,86%
2 Wochen 6.412,68 7,55%
1 Monat 6.916,30 -0,28%
Year-to-date 6.396,42 7,82%
6 Monate 5.838,08 18,13%
1 Jahr 5.343,31 29,07%
3 Jahre 4.451,03 54,94%
5 Jahre 2.737,28 151,95%
10 Jahre 1.773,44 288,88%
15 Jahre 994,70 593,33%
20 Jahre 1.172,40 488,25%
30 Jahre 172,48 3.898,61%
Max. (03.01.1983) 114,56 5.920,08%
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr