Marktübersicht

Dax
13.173,50
0,37%
MDax
26.194,00
0,05%
BCDI
142,00
0,00%
Dow Jones
24.386,03
0,23%
TecDax
2.517,00
0,08%
Bund-Future
163,51
0,04%
EUR-USD
1,18
0,00%
Rohöl (WTI)
58,05
1,03%
Gold
1.245,06
0,24%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
11.12.2017 6.351,24 6.394,43 6.347,91 6.393,89 0 0,78%
08.12.2017 6.364,60 6.377,55 6.335,23 6.344,57 1.806.040.000 0,45%
07.12.2017 6.300,64 6.333,29 6.290,65 6.316,28 1.934.120.000 0,37%
06.12.2017 6.243,73 6.304,10 6.234,22 6.293,05 1.891.850.000 0,45%
05.12.2017 6.242,47 6.337,06 6.235,77 6.265,11 2.083.540.000 0,02%
04.12.2017 6.380,68 6.380,77 6.256,81 6.263,70 2.426.570.000 -1,17%
01.12.2017 6.325,61 6.365,30 6.244,84 6.337,87 2.293.570.000 -0,43%
30.11.2017 6.337,34 6.374,19 6.321,43 6.365,56 2.458.580.000 0,86%
29.11.2017 6.412,69 6.412,69 6.279,37 6.311,38 2.452.860.000 -1,73%
28.11.2017 6.419,48 6.426,04 6.385,32 6.422,56 511.761.000 0,26%
27.11.2017 6.409,52 6.420,21 6.392,01 6.405,96 1.773.400.000 -0,05%
24.11.2017 6.393,33 6.410,77 6.389,40 6.409,29 848.520.000 0,36%
22.11.2017 6.384,13 6.391,16 6.371,75 6.386,12 1.588.200.000 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%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 442

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
November 2017 6.248,56 6.422,56 6.236,39 6.365,56 1,87%
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 6.422,56 4.863,62 6.393,89 31,46%
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 6.337,87 0,11%
2 Wochen 6.409,29 -1,01%
1 Monat 6.309,07 0,56%
6 Monate 5.751,82 10,31%
Year-to-date 4.863,62 30,45%
1 Jahr 4.895,90 29,59%
3 Jahre 4.224,87 50,17%
5 Jahre 2.647,57 139,64%
10 Jahre 2.134,88 197,19%
15 Jahre 1.033,05 514,16%
20 Jahre 1.033,21 514,06%
30 Jahre 139,02 4.463,95%
Max. (03.01.1983) 114,56 5.438,21%