Nasdaq 100
WKN: A0AE1X ISIN: US6311011026
aktueller Kurs:
6.814,53
Veränderung:
-16,19
Veränderung in %:
-0,24 %
weitere Analysen einblenden

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster
Schluss
Hoch
Tief
Volumen
%
14.11.2018 6.896,19
6.769,87
6.916,10
6.736,17
0
-0,89%
13.11.2018 6.858,59
6.830,91
6.951,44
6.811,68
2.343.940.000
0,03%
12.11.2018 6.990,37
6.829,10
6.998,80
6.819,38
2.283.070.000
-2,98%
09.11.2018 7.095,45
7.039,15
7.104,39
6.982,89
2.418.490.000
-1,67%
08.11.2018 7.176,19
7.158,59
7.192,32
7.125,14
2.462.430.000
-0,62%
07.11.2018 7.068,50
7.203,13
7.205,96
7.057,71
2.677.530.000
3,07%
06.11.2018 6.939,13
6.988,85
7.024,78
6.928,00
2.285.680.000
0,75%
05.11.2018 6.946,15
6.937,09
6.952,93
6.859,80
0
-0,40%
02.11.2018 7.042,30
6.965,29
7.085,27
6.909,07
2.889.910.000
-1,47%
01.11.2018 6.980,79
7.069,17
7.071,84
6.932,21
2.708.880.000
1,47%
31.10.2018 6.933,12
6.967,10
7.030,51
6.924,09
2.899.730.000
2,31%
30.10.2018 6.673,84
6.810,12
6.816,27
6.652,53
2.681.310.000
1,43%
29.10.2018 6.954,69
6.713,90
6.973,19
6.574,75
2.689.550.000
-2,02%
26.10.2018 6.804,69
6.852,40
6.976,94
6.743,77
2.964.780.000
-2,34%
25.10.2018 6.891,27
7.016,39
7.063,92
6.866,75
2.741.810.000
3,35%
24.10.2018 7.101,85
6.789,15
7.117,34
6.777,47
2.930.550.000
-4,63%
23.10.2018 7.002,69
7.118,67
7.149,13
6.933,56
2.735.820.000
-0,32%
22.10.2018 7.146,03
7.141,21
7.193,72
7.088,90
2.282.400.000
0,48%
19.10.2018 7.169,45
7.107,23
7.227,96
7.080,74
2.532.220.000
-0,12%
18.10.2018 7.250,92
7.116,09
7.251,54
7.081,89
2.545.950.000
-2,23%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 454

Nasdaq 100 Monats-Schlusskurse

Monat Erster
Schluss
Hoch
Tief
Veränderung
November 2018 6.967,10
6.769,87
7.203,13
6.769,87
-2,83%
November 2017 6.248,56
6.365,56
6.422,56
6.236,39
1,87%
November 2016 4.801,27
4.810,81
4.873,84
4.660,46
0,20%
November 2015 4.648,83
4.664,51
4.719,05
4.502,14
0,34%
November 2014 4.158,21
4.337,79
4.337,79
4.153,27
4,32%
November 2013 3.377,73
3.487,82
3.487,82
3.321,41
3,26%
November 2012 2.647,92
2.677,88
2.687,52
2.524,36
1,13%
November 2011 2.360,08
2.295,20
2.400,01
2.150,88
-2,75%
November 2010 2.124,45
2.117,33
2.188,94
2.093,63
-0,34%
November 2009 1.667,13
1.767,43
1.812,21
1.667,13
6,02%
November 2008 1.334,78
1.185,75
1.378,40
1.036,51
-11,17%
November 2007 2.238,98
2.089,10
2.223,97
1.982,16
-6,69%
November 2006 1.732,54
1.791,25
1.819,76
1.703,98
3,39%
November 2005 1.579,18
1.672,56
1.701,05
1.576,52
5,91%
November 2004 1.486,72
1.571,50
1.582,55
1.486,72
5,70%
November 2003 1.416,40
1.424,25
1.443,50
1.363,50
0,55%
November 2002 989,55
1.116,10
1.127,05
972,50
12,79%
November 2001 1.364,78
1.596,05
1.619,65
1.364,78
16,95%
November 2000 3.282,30
2.506,54
3.321,91
2.506,54
-23,63%
November 1999 2.637,44
2.966,71
3.116,62
2.616,36
12,48%
November 1998 1.400,52
1.557,96
1.628,35
1.400,52
11,24%
November 1997 1.019,62
1.050,51
1.062,49
980,12
3,03%
November 1996 751,99
834,01
834,01
751,99
10,91%
November 1995 598,78
593,72
621,71
569,04
-0,85%
November 1994 413,05
404,82
412,72
397,17
-1,99%
November 1993 390,99
386,76
395,32
373,37
-1,08%
November 1992 329,16
350,96
350,96
325,96
6,62%
November 1991 292,51
284,79
302,83
283,02
-2,64%
November 1990 172,56
192,58
192,58
172,56
11,60%
November 1989 222,62
224,45
224,84
215,18
0,82%
November 1988 174,78
169,19
174,60
163,82
-3,20%
November 1987 150,07
137,13
153,03
137,13
-8,63%
November 1986 144,48
147,94
147,94
139,54
2,39%
November 1985 115,48
126,06
126,06
115,48
9,16%
November 1984 110,43
104,54
112,17
104,54
-5,33%
November 1983 129,23
138,62
139,44
126,64
7,27%
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
Schluss
Hoch
Tief
Veränderung
2018 6.396,42
6.769,87
7.660,18
6.306,10
5,84%
2017 4.863,62
6.396,42
6.513,27
4.863,62
31,52%
2016 4.593,27
4.863,62
4.965,81
3.947,80
5,89%
2015 4.236,28
4.593,27
4.719,05
4.016,32
8,43%
2014 3.592,00
4.236,28
4.337,79
3.440,50
17,94%
2013 2.660,93
3.592,00
3.592,00
2.660,93
34,99%
2012 2.277,83
2.660,93
2.864,03
2.277,83
16,82%
2011 2.217,86
2.277,83
2.429,50
2.038,22
2,70%
2010 1.860,31
2.217,86
2.235,91
1.728,34
19,22%
2009 1.211,65
1.860,31
1.878,65
1.043,87
53,54%
2008 2.084,93
1.211,65
2.055,11
1.036,51
-41,89%
2007 1.756,90
2.084,93
2.238,98
1.712,94
18,67%
2006 1.645,20
1.756,90
1.819,76
1.451,88
6,79%
2005 1.621,12
1.645,20
1.709,10
1.406,85
1,49%
2004 1.467,90
1.621,12
1.627,46
1.304,43
10,44%
2003 984,35
1.467,90
1.470,35
951,90
49,12%
2002 1.577,05
984,35
1.675,03
804,65
-37,58%
2001 2.341,70
1.577,05
2.730,05
1.127,00
-32,65%
2000 3.707,83
2.341,70
4.704,73
2.210,32
-36,84%
1999 1.836,01
3.707,83
3.707,83
1.836,01
101,95%
1998 990,83
1.836,01
1.836,01
956,19
85,30%
1997 821,36
990,83
1.148,21
783,92
20,63%
1996 576,23
821,36
856,64
534,42
42,54%
1995 404,27
576,23
621,71
398,00
42,54%
1994 398,28
404,27
418,45
351,76
1,50%
1993 360,19
398,28
401,77
327,28
10,58%
1992 330,86
360,19
361,83
290,03
8,86%
1991 200,53
330,86
330,86
191,68
64,99%
1990 223,84
200,53
246,18
165,20
-10,41%
1989 177,41
223,84
236,79
174,63
26,17%
1988 156,25
177,41
191,91
152,46
13,54%
1987 141,41
156,25
213,81
128,43
10,50%
1986 132,30
141,41
164,51
128,80
6,89%
1985 108,13
132,30
132,61
107,03
22,35%
1984 133,07
108,13
139,15
100,62
-18,74%
1983 114,56
133,07
163,71
114,56
16,16%

Nasdaq 100 Performance

Zeitraum Kurs %
1 Woche 6.988,85 -2,26%
2 Wochen 6.810,12 0,31%
1 Monat 7.157,21 -4,56%
6 Monate 6.901,63 -1,02%
Year-to-date 6.396,42 6,79%
1 Jahr 6.316,18 8,15%
3 Jahre 4.502,14 51,73%
5 Jahre 3.405,56 100,58%
10 Jahre 1.240,93 450,47%
15 Jahre 1.439,85 374,42%
20 Jahre 1.465,22 366,20%
30 Jahre 169,24 3.936,23%
Max. (03.01.1983) 114,56 5.862,74%
boerse.de - Services
Alle Informationen zum neuen boerse.de-Weltfonds finden Sie hier.
Alle Informationen zum BCDI-Aktienfonds finden Sie hier.
Das Zertifikat auf den erfolgreichen Aktienindex in Europa. Info
Jetzt kostenlos
zwei Ausgaben testen. Info
Jetzt kostenlos
registrieren. Info
Jetzt kostenlosen
Newsletter anfordern. Info
© 1994-2018 by boerse.de - Quelle für Kurse und Daten: ARIVA.DE AG - boerse.de übernimmt keine Gewähr