Sie sind hier
NASDAQ 100
NASDAQ 100
Valor: 985336 / Symbol: NDX- 5'934.91
- -0.65% -38.69
- 21.09.2017 23:13:25
Aktuelle Daten
| Kurs
Zeit
|
5'934.91
17:13:24
|
|---|---|
| +/-%
+/-
|
-0.65%
-38.691268
|
| Eröffnung | 5'965.60 |
| Hoch | 5'965.60 |
| Tief | 5'915.74 |
| Vortag | 5'973.60 |
| Geld
Vol. Geld |
Zeit
|
-
- |
-
|
|---|---|
| Brief
Vol. Brief |
Zeit
|
-
- |
-
|
| % seit 1.1.
% seit 52W
|
+22.03%
+21.33%
|
| Jahreshoch | 6'012.95 |
| Jahrestief | 4'884.52 |
News
Vergleich Vorjahr
| Vorjahr | Aktuell | |
|---|---|---|
| Jahreshoch | 4'992.08 | 6'012.95 |
| Datum | 27.12.2016 | 18.09.2017 |
| Jahrestief | 3'888.78 | 4'884.52 |
| Datum | 08.02.2016 | 03.01.2017 |
Detailinformationen
Stammdaten
| Börse | NASDAQ GIDS Global Index Data Service (NAI) |
|---|---|
| Domizil | US |
| Symbol | NDX |
| Valor | 985336 |
| ISIN | - |
| WKN | A0AE1X |
| Sektor | - |
| Instrumententyp | Indizes |
Kursentwicklung
| +/- | +/-(%) | ||
|---|---|---|---|
| Aktuell | 5'934.91 | - | - |
| Vortag | 5'973.60 | -38.69 | -0.65% |
| 1 Woche | 5'968.82 | -33.90 | -0.57% |
| 4 Wochen | 5'834.44 | 100.47 | +1.72% |
| 3 Monate | 5'653.02 | 281.89 | +4.99% |
| 52 Wochen | 4'891.36 | 1'043.55 | +21.33% |
| Seit 1.1 | 4'863.62 | 1'071.29 | +22.03% |
| 52W hoch | 6'012.95 | - | - |
| 52W tief | 4'647.59 | - | - |
Zusammensetzung
| +/- | Whg. | Börse |
Aktuell Zeit |
+/-% +/- |
Hoch Zeit |
Tief Zeit |
Risiko | Vortag | typEQU.toolbar |
|---|---|---|---|---|---|---|---|---|
|
USD | NAI
|
5'934.91
17:13:25
|
-0.65%
-38.691268
|
5'965.60
09:30:15
|
5'915.74
10:44:53
|
- | 5'973.60 |
|
|
|
USD | NMS
|
64.11
16:30:00
|
-1.37%
-0.89
|
64.96
09:31:31
|
63.84
12:43:17
|
65.00 |
|
||
|
USD | NMS
|
149.30
16:30:00
|
-0.44%
-0.66
|
151.22
09:35:01
|
148.32
10:25:06
|
149.96 |
|
||
|
USD | NMS
|
47.52
16:30:00
|
-0.31%
-0.15
|
47.88
11:18:00
|
47.51
09:48:04
|
47.67 |
|
||
|
USD | NMS
|
142.92
16:30:00
|
0.00%
0.00
|
143.88
12:52:46
|
142.20
10:23:01
|
142.92 |
|
||
|
USD | NMS
|
947.55
16:30:00
|
+0.00%
+0.01
|
952.63
13:45:26
|
939.40
09:56:37
|
947.54 |
|
||
|
USD | NMS
|
932.45
16:30:00
|
+0.09%
+0.87
|
936.50
15:04:47
|
924.14
09:57:13
|
- | 931.58 |
|
|
|
USD | NMS
|
964.65
16:30:00
|
-0.88%
-8.56
|
971.70
09:30:03
|
962.04
10:44:50
|
973.21 |
|
||
|
USD | NMS
|
46.29
16:30:00
|
+1.92%
+0.87
|
46.565
13:01:54
|
44.99
09:47:01
|
45.42 |
|
||
|
USD | NMS
|
186.64
16:30:00
|
-0.81%
-1.53
|
188.94
09:34:20
|
186.51
15:58:45
|
188.17 |
|
||
|
USD | NMS
|
84.24
16:30:00
|
+0.66%
+0.55
|
84.38
15:43:28
|
83.13
10:44:28
|
83.69 |
|
||
|
USD | NMS
|
153.39
16:30:00
|
-1.72%
-2.68
|
155.70
09:30:00
|
152.75
10:27:55
|
156.07 |
|
||
|
USD | NMS
|
47.15
16:30:00
|
-0.27%
-0.13
|
47.52
09:46:02
|
46.77
10:44:47
|
47.28 |
|
||
|
USD | NMS
|
112.29
16:30:00
|
-0.39%
-0.44
|
112.97
09:30:15
|
111.41
10:25:01
|
112.73 |
|
||
|
USD | NMS
|
106.79
16:30:00
|
-0.04%
-0.04
|
107.35
10:53:48
|
106.72
13:07:09
|
106.83 |
|
||
|
USD | NMS
|
238.92
16:30:00
|
+0.40%
+0.96
|
239.65
13:58:27
|
235.50
10:05:10
|
237.96 |
|
||
|
USD | NMS
|
315.03
16:30:00
|
-1.24%
-3.97
|
317.77
11:25:50
|
314.55
09:52:56
|
319.00 |
|
||
|
USD | NMS
|
93.42
16:30:00
|
+0.92%
+0.85
|
95.30
11:55:58
|
92.07
09:30:42
|
92.57 |
|
||
|
USD | NMS
|
240.38
16:30:00
|
-1.04%
-2.53
|
242.54
09:32:34
|
238.23
10:44:55
|
242.91 |
|
||
|
USD | NMS
|
32.36
16:30:00
|
-0.77%
-0.25
|
32.67
09:35:10
|
32.35
10:23:00
|
32.61 |
|
||
|
USD | NMS
|
143.78
16:30:00
|
-0.32%
-0.46
|
144.55
09:34:47
|
143.02
10:23:41
|
144.24 |
|
||
|
USD | NMS
|
69.48
16:30:00
|
-0.32%
-0.22
|
69.94
13:41:27
|
69.20
09:30:00
|
69.70 |
|
||
|
USD | NMS
|
361.08
16:30:00
|
-1.62%
-5.93
|
366.40
09:35:21
|
359.15
10:44:58
|
367.01 |
|
||
|
USD | NMS
|
110.82
16:30:00
|
-0.40%
-0.45
|
111.85
09:30:31
|
110.08
10:25:58
|
111.27 |
|
||
|
USD | NMS
|
137.45
16:30:00
|
+0.68%
+0.93
|
137.62
15:49:58
|
135.51
10:08:06
|
136.52 |
|
||
|
USD | NMS
|
32.70
16:30:00
|
+0.31%
+0.10
|
32.895
13:30:35
|
32.505
10:45:13
|
32.60 |
|
||
|
USD | NMS
|
76.28
16:30:00
|
-0.25%
-0.19
|
76.76
09:31:33
|
75.83
10:00:47
|
76.47 |
|
||
|
USD | NMS
|
71.86
16:30:00
|
-0.83%
-0.60
|
72.57
09:36:24
|
71.86
15:59:55
|
72.46 |
|
||
|
USD | NMS
|
37.47
16:30:00
|
+0.03%
+0.01
|
37.74
09:36:57
|
37.37
09:30:00
|
37.46 |
|
||
|
USD | NMS
|
161.48
16:30:00
|
-0.84%
-1.37
|
162.93
09:30:00
|
160.40
10:34:39
|
162.85 |
|
||
|
USD | NMS
|
52.85
16:30:00
|
+0.08%
+0.04
|
53.01
14:29:18
|
52.38
09:52:59
|
52.81 |
|
||
|
USD | NMS
|
53.42
16:30:00
|
-0.06%
-0.03
|
53.635
13:14:54
|
52.60
10:22:54
|
53.45 |
|
||
|
USD | NMS
|
57.81
16:30:00
|
-1.43%
-0.84
|
58.64
09:32:14
|
57.61
14:08:17
|
58.65 |
|
||
|
USD | NMS
|
21.35
16:30:00
|
+0.42%
+0.09
|
21.42
12:25:52
|
21.21
10:46:09
|
21.26 |
|
||
|
USD | NMS
|
20.30
16:30:00
|
+1.15%
+0.23
|
20.36
13:15:02
|
19.98
09:30:00
|
- | 20.07 |
|
|
|
USD | NMS
|
53.25
16:30:00
|
-0.58%
-0.31
|
53.81
09:32:09
|
52.85
10:44:41
|
53.56 |
|
||
|
USD | NMS
|
83.14
16:30:00
|
-0.34%
-0.28
|
83.48
09:35:01
|
82.42
09:48:46
|
83.42 |
|
||
|
USD | NMS
|
38.25
16:30:00
|
-0.75%
-0.29
|
38.67
09:34:54
|
38.19
15:53:47
|
38.54 |
|
||
|
USD | NMS
|
118.02
16:30:00
|
-1.93%
-2.32
|
120.49
09:30:00
|
117.83
15:03:59
|
120.34 |
|
||
|
USD | NMS
|
143.12
16:30:00
|
+0.08%
+0.11
|
143.32
15:55:01
|
140.13
10:06:26
|
143.01 |
|
||
|
USD | NMS
|
61.72
16:30:00
|
-0.16%
-0.10
|
62.27
11:18:55
|
61.31
09:55:48
|
61.82 |
|
||
|
USD | NMS
|
171.11
16:30:00
|
-0.62%
-1.06
|
172.27
11:28:24
|
170.01
10:45:18
|
172.17 |
|
||
|
USD | NMS
|
44.49
16:30:00
|
-0.16%
-0.07
|
45.15
12:02:28
|
44.465
15:58:59
|
44.56 |
|
||
|
USD | NMS
|
124.76
16:30:00
|
-0.27%
-0.34
|
125.27
13:21:41
|
124.29
09:56:38
|
125.10 |
|
||
|
USD | NMS
|
82.62
16:30:00
|
-0.02%
-0.02
|
83.40
09:34:15
|
82.23
10:25:12
|
82.64 |
|
||
|
USD | NMS
|
94.84
16:30:00
|
-0.71%
-0.68
|
95.66
09:35:27
|
94.40
09:56:29
|
95.52 |
|
||
|
USD | NMS
|
79.32
16:30:00
|
-1.33%
-1.07
|
80.63
09:30:33
|
79.25
15:58:30
|
80.39 |
|
||
|
USD | NMS
|
37.53
16:30:00
|
+0.40%
+0.15
|
37.66
15:26:06
|
37.20
09:48:24
|
37.38 |
|
||
|
USD | NMS
|
155.76
16:30:00
|
-1.72%
-2.72
|
158.68
09:30:01
|
154.92
14:18:48
|
158.48 |
|
||
|
USD | NMS
|
200.24
16:30:00
|
-1.40%
-2.85
|
203.34
09:30:00
|
199.60
10:25:11
|
203.09 |
|
||
|
USD | NMS
|
115.05
16:30:00
|
+0.16%
+0.18
|
116.24
13:46:31
|
112.81
11:07:38
|
114.87 |
|
||
|
USD | NMS
|
37.20
16:30:00
|
+0.35%
+0.13
|
37.27
14:12:43
|
36.86
09:38:26
|
37.07 |
|
||
|
USD | NMS
|
144.49
16:30:00
|
-0.33%
-0.48
|
145.82
09:30:00
|
144.08
15:21:52
|
144.97 |
|
||
|
USD | NMS
|
1'030.21
16:30:00
|
-1.54%
-16.16
|
1'048.61
09:31:42
|
1'029.75
15:59:55
|
1'046.37 |
|
||
|
USD | NMS
|
104.67
16:30:00
|
+0.39%
+0.41
|
105.70
10:56:13
|
104.07
09:54:43
|
104.26 |
|
||
|
USD | NMS
|
42.98
16:30:00
|
-3.29%
-1.46
|
43.955
09:30:01
|
42.42
10:24:01
|
44.44 |
|
||
|
USD | NMS
|
99.52
16:30:00
|
-0.14%
-0.14
|
100.00
10:05:39
|
98.59
10:43:25
|
99.66 |
|
||
|
USD | NMS
|
172.28
16:30:00
|
-0.43%
-0.74
|
173.51
09:47:55
|
170.16
10:30:41
|
173.02 |
|
||
|
USD | NMS
|
33.67
16:30:00
|
-0.41%
-0.14
|
33.95
09:34:50
|
33.35
11:53:16
|
33.81 |
|
||
|
USD | NMS
|
32.61
16:30:00
|
-0.12%
-0.04
|
32.86
09:35:01
|
32.24
11:19:31
|
- | 32.65 |
|
|
|
USD | NMS
|
23.13
16:30:00
|
-0.26%
-0.06
|
23.42
09:34:49
|
22.93
11:36:19
|
23.19 |
|
||
|
USD | NMS
|
56.69
16:30:00
|
-0.79%
-0.45
|
57.41
09:30:00
|
56.44
10:23:15
|
- | 57.14 |
|
|
|
USD | NMS
|
23.59
16:30:00
|
-1.34%
-0.32
|
23.92
09:30:00
|
23.56
10:23:08
|
- | 23.91 |
|
|
|
USD | NMS
|
23.25
16:30:00
|
-1.69%
-0.40
|
23.65
14:01:11
|
23.23
15:59:30
|
- | 23.65 |
|
|
|
USD | NMS
|
107.57
16:30:00
|
-0.11%
-0.12
|
108.47
09:49:09
|
107.33
10:52:30
|
107.69 |
|
||
|
USD | NMS
|
15.00
16:30:00
|
-0.07%
-0.01
|
15.03
11:42:03
|
14.79
09:38:38
|
15.01 |
|
||
|
USD | NMS
|
46.43
16:30:00
|
-0.02%
-0.01
|
46.61
14:12:18
|
45.97
10:45:03
|
46.44 |
|
||
|
USD | NMS
|
281.87
16:30:00
|
-2.87%
-8.33
|
291.30
09:30:00
|
279.88
10:45:04
|
290.20 |
|
||
|
USD | NMS
|
88.38
16:30:00
|
+0.07%
+0.06
|
88.76
13:58:52
|
87.41
10:44:49
|
88.32 |
|
||
|
USD | NMS
|
35.91
16:30:00
|
-0.17%
-0.06
|
36.25
09:31:36
|
35.40
10:24:20
|
35.97 |
|
||
|
USD | NMS
|
74.21
16:30:00
|
-0.97%
-0.73
|
75.24
09:35:54
|
74.11
10:45:37
|
74.94 |
|
||
|
USD | NMS
|
40.19
16:30:00
|
-0.54%
-0.22
|
40.70
09:35:54
|
40.15
15:53:11
|
40.41 |
|
||
|
USD | NMS
|
55.57
16:30:00
|
-0.68%
-0.38
|
55.99
12:24:16
|
55.50
15:44:56
|
55.95 |
|
||
|
USD | NMS
|
31.24
16:30:00
|
-0.48%
-0.15
|
31.51
12:27:52
|
30.94
10:52:04
|
31.39 |
|
||
|
USD | NMS
|
277.62
16:30:00
|
-2.09%
-5.94
|
284.41
09:31:09
|
275.22
12:44:25
|
283.56 |
|
||
|
USD | NMS
|
188.78
16:30:00
|
+1.76%
+3.27
|
189.95
15:42:18
|
184.52
10:08:01
|
185.51 |
|
||
|
USD | NMS
|
54.40
16:30:00
|
+0.07%
+0.04
|
54.80
13:53:32
|
53.96
10:53:32
|
54.36 |
|
||
|
USD | NMS
|
180.76
16:30:00
|
-2.73%
-5.08
|
182.68
09:49:23
|
177.61
10:24:58
|
185.84 |
|
||
|
USD | NMS
|
202.26
16:30:00
|
-0.49%
-1.00
|
205.00
09:30:41
|
200.49
11:46:30
|
203.26 |
|
||
|
USD | NMS
|
70.71
16:30:00
|
-0.18%
-0.13
|
71.37
10:33:29
|
70.68
14:52:46
|
70.84 |
|
||
|
USD | NMS
|
58.19
16:30:00
|
-0.55%
-0.32
|
58.68
09:34:50
|
58.10
13:12:03
|
58.51 |
|
||
|
USD | NMS
|
64.63
16:30:00
|
-0.17%
-0.11
|
64.94
09:31:49
|
63.91
10:08:00
|
64.74 |
|
||
|
USD | NMS
|
1'866.35
16:30:00
|
+0.01%
+0.14
|
1'873.17
15:38:57
|
1'852.98
10:24:36
|
1'866.21 |
|
||
|
USD | NMS
|
52.03
16:30:00
|
+0.10%
+0.05
|
52.20
13:14:19
|
51.71
10:55:57
|
51.98 |
|
||
|
USD | NMS
|
433.45
16:30:00
|
-1.08%
-4.72
|
438.51
13:45:25
|
429.94
09:36:29
|
438.17 |
|
||
|
USD | NMS
|
60.91
16:30:00
|
-0.02%
-0.01
|
61.26
12:57:58
|
60.65
09:56:22
|
60.92 |
|
||
|
USD | NMS
|
32.72
16:30:00
|
+1.05%
+0.34
|
33.04
12:59:45
|
32.05
09:37:40
|
32.38 |
|
||
|
USD | NMS
|
155.36
16:30:00
|
+1.28%
+1.96
|
156.02
14:02:41
|
153.10
09:30:00
|
153.40 |
|
||
|
USD | NMS
|
5.49
16:30:00
|
-0.18%
-0.01
|
5.53
12:54:25
|
5.475
09:54:49
|
5.50 |
|
||
|
USD | NMS
|
102.13
16:30:00
|
-1.33%
-1.38
|
103.74
09:31:55
|
101.24
10:46:38
|
103.51 |
|
||
|
USD | NMS
|
55.01
16:30:00
|
-0.25%
-0.14
|
55.17
09:35:33
|
54.87
10:16:43
|
55.15 |
|
||
|
USD | NMS
|
33.04
16:30:00
|
-2.02%
-0.68
|
33.67
09:30:01
|
33.03
15:58:09
|
33.72 |
|
||
|
USD | NMS
|
63.39
16:30:00
|
-0.20%
-0.13
|
63.99
09:30:40
|
63.22
09:49:12
|
63.52 |
|
||
|
USD | NMS
|
366.48
16:30:00
|
-1.99%
-7.43
|
376.82
09:35:10
|
364.53
14:31:49
|
373.91 |
|
||
|
USD | NMS
|
86.05
16:30:00
|
+0.26%
+0.22
|
86.56
09:34:45
|
85.67
10:36:10
|
85.83 |
|
||
|
USD | NMS
|
79.01
16:30:00
|
-1.08%
-0.86
|
80.43
09:36:15
|
78.94
15:44:35
|
79.87 |
|
||
|
USD | NMS
|
60.75
16:30:00
|
+0.23%
+0.14
|
60.99
09:33:08
|
60.07
09:52:02
|
60.61 |
|
||
|
USD | NMS
|
26.76
16:30:00
|
-0.41%
-0.11
|
26.95
09:30:59
|
26.66
10:24:07
|
26.87 |
|
||
|
USD | NMS
|
26.33
16:30:00
|
-0.19%
-0.05
|
26.45
09:31:01
|
26.20
10:23:38
|
- | 26.38 |
|
|
|
USD | NMS
|
219.74
16:30:00
|
-1.83%
-4.10
|
224.72
09:30:00
|
219.71
15:59:53
|
223.84 |
|
||
|
USD | NMS
|
81.95
16:30:00
|
-0.17%
-0.14
|
82.28
09:30:08
|
81.80
09:40:19
|
82.09 |
|
||
|
USD | NMS
|
152.06
16:30:00
|
-0.43%
-0.66
|
153.29
09:31:35
|
151.73
10:31:01
|
152.72 |
|
||
|
USD | NMS
|
27.40
16:30:00
|
-1.15%
-0.32
|
27.85
09:30:25
|
27.33
11:36:31
|
27.72 |
|
||
|
USD | NMS
|
28.62
16:30:00
|
-0.83%
-0.24
|
28.72
13:26:32
|
28.50
09:30:00
|
28.86 |
|
||
|
USD | NMS
|
78.20
16:30:00
|
-0.81%
-0.64
|
78.96
09:30:02
|
77.70
09:52:09
|
78.84 |
|
||
|
USD | NMS
|
85.49
16:30:00
|
-1.02%
-0.88
|
86.29
09:32:11
|
84.16
10:58:53
|
86.37 |
|
||
|
USD | NMS
|
145.40
16:30:00
|
-0.20%
-0.29
|
145.74
13:16:08
|
142.70
10:33:59
|
145.69 |
|
||
|
USD | NMS
|
68.91
16:30:00
|
-0.83%
-0.58
|
69.73
09:34:52
|
68.50
10:44:49
|
69.49 |
|
News zum NASDAQ
+++Börsen-Ticker+++ - US-Börsen: Dow mit neuem Rekord, Nasdaq gibt nach
Aktien New York: Rekorde für S&P 500 und Nasdaq Composite - Unternehmenszahlen
+++Börsen-Ticker+++ - Starke Bilanzen treiben S&P und Nasdaq auf Rekordhoch
Aktien New York Schluss: Dow lahmt vor Fed und Bilanzen - Nasdaq-Rekorde
Aktien New York: Lethargie vor Fed-Sitzung und Bilanzen - Aber Nasdaq auf Rekord
- Seite drucken
- Bleiben Sie informiert
- YouTube
- Google Plus
- Linked in