Marktübersicht

Dax
12.609,50
0,12%
MDax
25.650,00
0,02%
BCDI
140,27
-0,06%
Dow Jones
22.322,00
-0,05%
TecDax
2.400,25
-0,41%
Bund-Future
161,87
-0,05%
EUR-USD
1,18
-0,51%
Rohöl (WTI)
51,86
-0,67%
Gold
1.303,16
-0,57%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
25.09.2017 5.904,06 5.908,56 5.839,90 5.867,35 0 -1,10%
22.09.2017 5.912,19 5.937,59 5.911,48 5.932,32 1.639.100.000 -0,04%
21.09.2017 5.965,60 5.965,60 5.915,74 5.934,91 1.772.790.000 -0,65%
20.09.2017 5.987,72 5.994,53 5.927,70 5.973,60 2.052.520.000 -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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 439

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
November 2017 - - - - -
November 2016 4.801,27 4.873,84 4.660,46 4.810,81 0,20%
November 2015 4.648,83 4.719,05 4.502,14 4.664,51 0,34%
November 2014 4.158,21 4.337,79 4.153,27 4.337,79 4,32%
November 2013 3.377,73 3.487,82 3.321,41 3.487,82 3,26%
November 2012 2.647,92 2.687,52 2.524,36 2.677,88 1,13%
November 2011 2.360,08 2.400,01 2.150,88 2.295,20 -2,75%
November 2010 2.124,45 2.188,94 2.093,63 2.117,33 -0,34%
November 2009 1.667,13 1.812,21 1.667,13 1.767,43 6,02%
November 2008 1.334,78 1.378,40 1.036,51 1.185,75 -11,17%
November 2007 2.238,98 2.223,97 1.982,16 2.089,10 -6,69%
November 2006 1.732,54 1.819,76 1.703,98 1.791,25 3,39%
November 2005 1.579,18 1.701,05 1.576,52 1.672,56 5,91%
November 2004 1.486,72 1.582,55 1.486,72 1.571,50 5,70%
November 2003 1.416,40 1.443,50 1.363,50 1.424,25 0,55%
November 2002 989,55 1.127,05 972,50 1.116,10 12,79%
November 2001 1.364,78 1.619,65 1.364,78 1.596,05 16,95%
November 2000 3.282,30 3.321,91 2.506,54 2.506,54 -23,63%
November 1999 2.637,44 3.116,62 2.616,36 2.966,71 12,48%
November 1998 1.400,52 1.628,35 1.400,52 1.557,96 11,24%
November 1997 1.019,62 1.062,49 980,12 1.050,51 3,03%
November 1996 751,99 834,01 751,99 834,01 10,91%
November 1995 598,78 621,71 569,04 593,72 -0,85%
November 1994 413,05 412,72 397,17 404,82 -1,99%
November 1993 390,99 395,32 373,37 386,76 -1,08%
November 1992 329,16 350,96 325,96 350,96 6,62%
November 1991 292,51 302,83 283,02 284,79 -2,64%
November 1990 172,56 192,58 172,56 192,58 11,60%
November 1989 222,62 224,84 215,18 224,45 0,82%
November 1988 174,78 174,60 163,82 169,19 -3,20%
November 1987 150,07 153,03 137,13 137,13 -8,63%
November 1986 144,48 147,94 139,54 147,94 2,39%
November 1985 115,48 126,06 115,48 126,06 9,16%
November 1984 110,43 112,17 104,54 104,54 -5,33%
November 1983 129,23 139,44 126,64 138,62 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

Nasdaq 100 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2017 4.863,62 6.004,38 4.863,62 5.867,35 20,64%
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 5.988,00 -0,93%
2 Wochen 5.913,37 0,32%
1 Monat 5.822,53 1,89%
6 Monate 5.407,21 9,71%
Year-to-date 4.863,62 21,97%
1 Jahr 4.858,91 22,09%
3 Jahre 4.094,31 44,89%
5 Jahre 2.843,98 108,59%
10 Jahre 2.057,25 188,36%
15 Jahre 843,60 603,21%
20 Jahre 1.115,88 431,63%
30 Jahre 204,64 2.798,91%
Max. (03.01.1983) 114,56 5.078,35%