NASDAQ 100

NASDAQ 100 

Valor: 985336 / Symbol: NDX
  • 6'784.61
  • +0.98% +66.15
  • 18.01.2019 23:16:02

Aktuelle Daten

Kurs
Zeit
6'784.61
17:16:02
+/-%
+/-
+0.98%
+66.154797
Eröffnung -
Hoch 6'816.23
Tief 6'727.94
Vortag 6'718.45
Geld
Vol. Geld | Zeit
-
- | -
Brief
Vol. Brief | Zeit
-
- | -
% seit 1.1.
% seit 52W
+7.18%
-0.73%
Jahreshoch 6'816.23
Jahrestief 6'139.40

Chart

Vergleich Vorjahr

Vorjahr Aktuell
Jahreshoch 7'700.56 6'816.23
Datum 01.10.2018 18.01.2019
Jahrestief 5'895.12 6'139.40
Datum 24.12.2018 03.01.2019

Detailinformationen

Stammdaten

Börse NASDAQ GIDS Global Index Data Service (NAI)
Domizil US
Symbol NDX
Valor 985336
ISIN -
WKN A0AE1X
Sektor -
Instrumententyp Indizes

Kursentwicklung

+/- +/-(%)
Aktuell 6'784.61 - -
Vortag 6'718.45 66.15 +0.98%
1 Woche 6'601.40 183.21 +2.78%
4 Wochen 6'046.56 738.05 +12.21%
3 Monate 6'852.40 -67.80 -0.99%
52 Wochen 6'834.33 -49.72 -0.73%
Seit 1.1 6'329.96 454.64 +7.18%
52W hoch 7'700.56 - -
52W tief 5'895.12 - -

Zusammensetzung

+/-
Whg. | Börse
Aktuell
Zeit
+/-%
+/-
Hoch
Zeit
Tief
Zeit
Global evaluation Vortag
6'784.61
17:16:02
+0.98%
+66.154797
6'816.23
12:42:22
6'727.94
10:03:08
- 6'718.45
48.65
20:00:00
+2.68%
+1.27
49.31
11:44:19
-
-
47.38
247.51
20:00:00
+1.27%
+3.11
250.68
11:44:38
244.47
10:07:40
244.40
20.77
20:00:00
+2.57%
+0.52
21.05
12:01:47
20.12
09:40:11
20.25
117.05
20:00:00
+2.12%
+2.43
117.33
12:40:22
113.56
10:03:18
114.62
220.09
20:00:00
+3.49%
+7.42
223.59
11:04:47
212.89
09:58:44
212.67
1'098.26
20:00:00
+0.77%
+8.36
1'108.27
11:07:23
-
-
- 1'089.90
1'107.30
20:00:00
+0.74%
+8.18
1'118.00
11:06:41
1'103.48
09:38:12
1'099.12
1'696.20
20:00:00
+0.18%
+2.98
1'715.66
12:42:21
1'691.55
15:56:11
1'693.22
33.97
20:00:00
+1.16%
+0.39
-
-
33.33
09:40:52
33.58
203.88
20:00:00
+0.97%
+1.96
204.33
12:56:38
201.10
09:51:53
201.92
91.36
20:00:00
+2.87%
+2.55
91.52
12:45:26
-
-
88.81
156.82
20:00:00
+0.62%
+0.96
-
-
155.99
15:51:39
155.86
35.71
20:00:00
+3.39%
+1.17
36.32
12:20:11
-
-
34.54
162.70
20:00:00
+3.28%
+5.16
164.01
14:09:32
-
-
- 157.54
141.73
20:00:00
+3.83%
+5.23
141.84
15:59:56
135.46
10:07:28
136.50
135.18
20:00:00
+1.68%
+2.24
135.35
12:14:46
133.10
09:56:21
132.94
171.36
20:00:00
+1.93%
+3.25
174.24
11:06:39
-
-
168.11
337.42
20:00:00
-0.27%
-0.92
-
-
334.94
15:50:35
338.34
97.69
20:00:00
+0.18%
+0.18
-
-
95.64
10:14:22
97.51
1'760.26
20:00:00
+2.07%
+35.75
1'775.64
11:06:51
-
-
1'724.51
260.82
20:00:00
+2.15%
+5.49
261.94
14:10:01
258.51
09:30:21
255.33
46.62
20:00:00
+1.92%
+0.88
46.63
15:59:50
45.64
09:51:31
45.74
86.27
20:00:00
-0.37%
-0.32
-
-
85.87
10:01:08
- 86.59
54.06
20:00:00
+1.24%
+0.66
54.06
15:59:40
53.24
10:11:58
53.40
291.40
20:00:00
-1.02%
-3.01
-
-
289.59
14:44:06
294.41
106.84
20:00:00
+0.84%
+0.89
107.62
14:17:15
105.45
09:55:40
105.95
184.91
20:00:00
+2.21%
+4.00
185.32
12:41:38
-
-
180.91
45.03
20:00:00
+1.85%
+0.82
45.345
13:03:55
44.32
09:56:42
44.21
108.74
20:00:00
+1.56%
+1.67
109.22
11:29:50
107.47
09:58:23
107.07
67.82
20:00:00
+1.91%
+1.27
68.03
13:03:56
66.98
09:58:13
66.55
36.21
20:00:00
+0.84%
+0.30
36.28
15:45:07
35.56
10:11:55
35.91
213.59
20:00:00
+1.01%
+2.13
214.16
12:42:21
211.82
10:03:24
211.46
67.36
20:00:00
+3.49%
+2.27
67.77
12:00:27
-
-
65.09
32.40
20:00:00
+2.50%
+0.79
32.83
11:51:38
-
-
31.61
94.66
20:00:00
+0.10%
+0.09
-
-
94.495
15:55:57
94.57
31.00
20:00:00
+2.04%
+0.62
31.01
15:58:57
-
-
30.38
92.52
20:00:00
+3.59%
+3.21
93.16
11:44:11
-
-
89.31
118.48
20:00:00
+1.52%
+1.77
119.40
11:05:54
-
-
116.71
150.04
20:00:00
+1.17%
+1.74
152.41
11:05:11
148.55
14:31:15
148.30
59.35
20:00:00
+3.51%
+2.01
59.38
15:59:55
-
-
57.34
77.82
20:00:00
+4.46%
+3.32
77.91
15:59:33
-
-
74.50
69.18
20:00:00
+0.77%
+0.53
69.58
13:02:24
69.19
09:30:20
68.65
88.85
20:00:00
+0.52%
+0.46
-
-
87.99
09:53:18
88.39
79.30
20:00:00
+1.30%
+1.02
-
-
78.04
10:08:33
78.28
200.87
20:00:00
+2.02%
+3.97
200.96
15:59:28
196.30
10:02:32
196.90
312.75
20:00:00
+0.87%
+2.70
314.68
12:48:28
306.27
10:03:03
310.05
78.42
20:00:00
-0.32%
-0.25
79.47
09:32:05
77.94
09:51:50
78.67
49.19
20:00:00
+1.49%
+0.72
49.305
11:02:13
-
-
48.47
213.87
20:00:00
+1.01%
+2.14
215.26
11:29:59
210.89
10:02:46
211.73
542.55
20:00:00
+1.55%
+8.27
543.51
15:40:26
528.01
09:51:43
534.28
106.11
20:00:00
+6.19%
+6.19
-
-
-
-
99.92
23.26
20:00:00
+5.06%
+1.12
23.78
11:06:39
-
-
22.14
95.73
20:00:00
+3.02%
+2.81
97.03
11:03:04
-
-
92.92
147.55
20:00:00
+4.08%
+5.79
149.81
11:02:18
-
-
141.76
22.16
20:00:00
+0.91%
+0.20
22.35
13:27:11
21.845
11:24:24
21.96
21.57
20:00:00
+0.70%
+0.15
21.81
13:27:12
21.32
11:15:57
- 21.42
152.07
20:00:00
+4.77%
+6.93
152.18
15:59:46
-
-
145.14
109.05
20:00:00
+0.53%
+0.58
-
-
108.26
14:43:40
108.47
53.61
20:00:00
+1.71%
+0.90
53.74
12:01:07
52.51
09:54:41
52.71
350.66
20:00:00
+2.46%
+8.43
353.97
11:50:28
341.12
09:58:54
342.23
77.64
20:00:00
+1.96%
+1.49
77.96
11:02:19
75.74
09:53:27
76.15
35.76
20:00:00
+5.55%
+1.88
36.185
12:03:24
-
-
33.88
107.71
20:00:00
+1.50%
+1.59
107.89
13:00:00
106.00
10:02:26
106.12
43.36
20:00:00
+0.74%
+0.32
43.48
12:32:27
-
-
43.04
55.58
20:00:00
+2.41%
+1.31
55.80
13:28:14
-
-
54.27
29.59
20:00:00
+0.14%
+0.04
-
-
29.30
11:11:51
29.55
62.98
20:00:00
+1.71%
+1.06
63.27
13:20:44
-
-
61.92
252.68
20:00:00
+0.20%
+0.50
258.55
11:06:55
252.03
09:57:17
252.18
339.10
20:00:00
-3.99%
-14.09
-
-
337.50
10:10:43
353.19
156.93
20:00:00
+3.43%
+5.21
157.98
12:00:13
153.35
09:30:21
151.72
80.79
20:00:00
+2.08%
+1.65
81.93
11:02:18
-
-
79.14
351.50
20:00:00
+0.94%
+3.28
-
-
346.25
10:03:16
348.22
62.98
20:00:00
+2.67%
+1.64
63.17
14:11:14
-
-
61.34
69.90
20:00:00
+1.67%
+1.15
70.07
13:02:24
68.89
10:07:29
68.75
91.12
20:00:00
+0.80%
+0.72
-
-
89.81
10:06:23
90.40
110.07
20:00:00
+0.78%
+0.85
110.28
13:26:52
-
-
109.22
55.27
20:00:00
+0.91%
+0.50
55.90
11:03:11
54.995
15:56:40
54.77
418.84
20:00:00
+0.35%
+1.46
-
-
410.00
10:02:32
417.38
93.01
20:00:00
+2.43%
+2.21
93.365
12:52:32
90.96
09:55:28
90.80
6.05
20:00:00
0.00%
0.00
6.145
12:24:26
-
-
6.05
70.07
20:00:00
+1.51%
+1.04
70.66
11:07:51
-
-
69.03
64.70
20:00:00
+0.65%
+0.42
-
-
63.89
10:29:08
64.28
20.11
20:00:00
+0.50%
+0.10
20.43
12:00:32
19.995
15:34:10
20.01
91.49
20:00:00
+2.64%
+2.35
91.82
12:32:28
-
-
89.14
66.96
20:00:00
+1.07%
+0.71
68.03
10:23:06
-
-
66.25
108.26
20:00:00
+2.74%
+2.89
108.65
11:44:34
-
-
105.37
302.26
20:00:00
-12.97%
-45.05
-
-
299.75
14:22:15
347.31
99.42
20:00:00
+1.93%
+1.88
99.92
11:08:36
-
-
97.54
47.53
20:00:00
+0.96%
+0.45
47.79
12:16:13
-
-
47.08
48.74
20:00:00
+0.72%
+0.35
48.76
15:59:59
48.335
10:07:41
48.39
48.35
20:00:00
+0.60%
+0.29
48.38
15:59:59
48.01
10:07:27
- 48.06
291.50
20:00:00
+2.68%
+7.60
292.22
12:59:32
-
-
283.90
85.59
20:00:00
-1.33%
-1.15
-
-
85.76
10:26:04
86.74
164.44
20:00:00
+0.62%
+1.02
165.02
14:17:15
162.98
09:51:57
163.42
115.70
20:00:00
+2.24%
+2.54
115.75
15:59:55
-
-
113.16
194.70
20:00:00
+2.19%
+4.18
194.78
15:59:58
189.41
10:02:55
190.52
72.43
20:00:00
+0.61%
+0.44
72.88
13:03:06
-
-
71.99
39.20
20:00:00
+7.49%
+2.73
39.22
15:59:59
-
-
36.47
158.66
20:00:00
+1.08%
+1.70
159.19
13:01:30
-
-
156.96
172.08
20:00:00
+3.30%
+5.50
172.11
15:59:42
167.00
10:03:18
166.58
115.18
20:00:00
+0.80%
+0.91
-
-
113.85
09:43:05
114.27
50.70
20:00:00
+0.02%
+0.01
51.00
10:46:45
50.52
14:43:25
50.69
93.52
20:00:00
+1.39%
+1.28
94.08
11:30:03
92.26
09:57:50
92.24

News zum NASDAQ

US-Konzern Nasdaq erwägt offenbar Gebot für Osloer Börse

18.01. Der US-Börsenbetreiber Nasdaq OMX prüft offenbar den Ausbau des Geschäfts in Nordeuropa. Derzeit erwäge der Konzern, ob er eine Offerte für den Betreiber der Börse in Oslo abgeben soll, berichtet die "Financial Times"...
Weiterlesen...

Aktien New York: Kurse berappeln sich - Aber nur Nasdaq im Plus

02.01. Die Wall Street hat sich am Mittwoch nach anfänglichen Verlusten etwas berappelt. Sorgen um die Weltkonjunktur, die von schwachen chinesischen Wirtschaftsdaten neue Nahrung erhielten, schoben allerdings zu viel...
Weiterlesen...

Aktien New York: Verluste grossteils wettgemacht - Nasdaq dreht ins Plus

10.12. Die Wall Street hat am Montag im Handelsverlauf ihre deutlichen Verlusten fast aufgeholt. Die Technologiebörse Nasdaq drehte sogar klar ins Plus. Nach der Talfahrt der vergangenen Tage griffen einige Anleger bei Aktien...
Weiterlesen...

Aktien New York: Talfahrt geht weiter - Nasdaq-Börse verliert weniger

10.12. Am US-Aktienmarkt ist nach der schwachen Vorwoche erst einmal keine Besserung in Sicht. Der Leitindex Dow Jones Industrial büsste am Montag über eine Stunde nach dem Handelsstart 1,37 Prozent auf 24 054,26 Punkte ein....
Weiterlesen...

Aktien New York: Dow gibt am 'Black Friday' nach - Nasdaq aber solide

23.11. Mit Kursverlusten sind die amerikanischen Standardwerte am Freitag in den verkürzten Brückentagshandel gestartet. Der Leitindex Dow Jones Industrial verlor am "Black Friday" nach einer halben Handelsstunde 0,41 Prozent...
Weiterlesen...