Marktübersicht

Dax
12.988,00
-0,45%
MDax
26.438,00
-0,40%
BCDI
138,08
-0,78%
Dow Jones
23.370,26
-0,38%
TecDax
2.509,00
-0,26%
Bund-Future
162,87
0,17%
EUR-USD
1,18
0,19%
Rohöl (WTI)
56,72
2,36%
Gold
1.294,00
1,19%

Nasdaq 100

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

Kurshistorie

Nasdaq 100 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
16.11.2017 6.293,46 6.352,47 6.293,46 6.339,14 0 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%
25.10.2017 6.069,35 6.087,58 6.011,24 6.055,04 2.190.720.000 -0,41%
24.10.2017 6.078,02 6.090,89 6.057,69 6.080,22 1.842.640.000 0,20%
23.10.2017 6.122,24 6.122,24 6.061,08 6.067,83 1.809.320.000 -0,67%
20.10.2017 6.114,46 6.122,56 6.102,16 6.108,82 1.794.810.000 0,27%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 441

Nasdaq 100 Monats-Schlusskurse

Monat Erster Hoch Tief Schluss Veränderung
November 2017 6.248,56 6.345,81 6.236,39 6.339,14 1,45%
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 6.345,81 4.863,62 6.339,14 30,34%
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 6.312,21 0,43%
2 Wochen 6.236,39 1,65%
1 Monat 6.122,61 3,54%
6 Monate 5.651,56 12,17%
Year-to-date 4.863,62 30,34%
1 Jahr 4.792,27 32,28%
3 Jahre 4.224,99 50,04%
5 Jahre 2.534,16 150,15%
10 Jahre 2.048,62 209,43%
15 Jahre 1.061,30 497,30%
20 Jahre 1.027,85 516,74%
30 Jahre 147,46 4.198,89%
Max. (03.01.1983) 114,56 5.433,47%