Stammdaten
Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
A0AE1X
ISIN
US6311011026
Symbol
NDX.X
Uhrzeit Handelsbeginn
15:30:00
Uhrzeit Handelsschluss
22:30:00
Kursdaten
Vortag
2.580,75
Kursdatum
15.05.2012
Vortags-Eröffnung
2.589,96
Vortags-Tageshoch
2.617,23
Vortags-Tagestief
2.576,77
52 Wochen Hoch
2.784,42
52 Wochen Tief
2.038,22
Stück Vortag
831.495.788
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MICRON TECH STK | 0 | 0 | 4,85 | 4,69 | 0,16 | 3,498 | 7,34 | 3,28 | |||
| Expedia Inc. | 0 | 0 | 33,51 | 32,52 | 0,99 | 3,044 | 0 | 0 | |||
| Google Inc. | 496,94 | 497,55 | 493,10 | 478,55 | 14,55 | 3,040 | 516,85 | 332,90 | |||
| GREEN MTN COFFEE | 19,26 | 19,30 | 19,46 | 19,01 | 0,45 | 2,367 | 81,12 | 19,01 | |||
| FASTENAL STK | 0 | 0 | 34,61 | 33,96 | 0,65 | 1,914 | 40,95 | 20,51 | |||
| ELECTRONIC ARTS STK | 0 | 0 | 11,34 | 11,14 | 0,20 | 1,796 | 18,27 | 10,84 | |||
| BED BATH BEYOND | 0 | 0 | 56,85 | 55,90 | 0,95 | 1,700 | 55,90 | 34,64 | |||
| CISCO SYSTEMS STK | 13,08 | 13,17 | 13,12 | 12,93 | 0,19 | 1,470 | 15,84 | 9,66 | |||
| STERICYCLE STK | 0 | 0 | 64,73 | 63,89 | 0,84 | 1,315 | 66,92 | 51,68 | |||
| MARVELL TECH STK | 10,49 | 10,75 | 10,38 | 10,26 | 0,12 | 1,170 | 12,61 | 8,00 | |||
| AUTOMATIC DATA STK | 41,65 | 41,75 | 42,02 | 41,56 | 0,47 | 1,119 | 44,07 | 31,83 | |||
| Virgin Media Inc. | 0 | 0 | 17,35 | 17,17 | 0,19 | 1,078 | 22,85 | 14,63 | |||
| COSTCO COS STK | 0 | 0 | 66,90 | 66,21 | 0,69 | 1,042 | 69,83 | 49,29 | |||
| ALEXION PHARM STK | 67,20 | 67,26 | 68,50 | 67,82 | 0,68 | 1,003 | 71,15 | 30,95 | |||
| Ctrip.com International Ltd. ADR | 0 | 0 | 15,37 | 15,23 | 0,14 | 0,920 | 32,41 | 14,47 | |||
| PERRIGO STK | 0 | 0 | 80,40 | 79,71 | 0,69 | 0,866 | 81,43 | 53,81 | |||
| ALTERA STK | 26,52 | 26,56 | 26,44 | 26,21 | 0,23 | 0,859 | 33,77 | 22,95 | |||
| FOSSIL STK | 0 | 0 | 56,66 | 56,25 | 0,41 | 0,729 | 104,11 | 50,48 | |||
| VERISIGN STK | 31,49 | 31,74 | 31,37 | 31,15 | 0,22 | 0,706 | 32,45 | 19,53 | |||
| Warner Chilcott Ltd. | 0 | 0 | 16,19 | 16,08 | 0,11 | 0,684 | 17,52 | 9,90 | |||
| O'REILLY AUTO | 75,12 | 75,37 | 79,79 | 79,25 | 0,54 | 0,681 | 80,97 | 39,22 | |||
| MICROCHIP TECH STK | 24,45 | 24,56 | 24,65 | 24,49 | 0,16 | 0,653 | 29,62 | 20,48 | |||
| Priceline.com Inc. | 0 | 0 | 521,03 | 517,91 | 3,12 | 0,602 | 577,72 | 310,85 | |||
| SIGMA ALDRICH STK | 54,27 | 54,45 | 54,67 | 54,37 | 0,30 | 0,552 | 55,45 | 39,63 | |||
| PAYCHEX STK | 0 | 0 | 23,64 | 23,51 | 0,13 | 0,532 | 24,95 | 17,46 | |||
| CHECK POINT SOFTW. TECHS | 0 | 0 | 41,90 | 41,69 | 0,22 | 0,516 | 48,55 | 34,00 | |||
| AMGEN STK | 55,75 | 55,85 | 55,59 | 55,33 | 0,26 | 0,470 | 55,33 | 34,33 | |||
| RAndgold Resources Ltd. ADR | 0 | 0 | 56,55 | 56,29 | 0,26 | 0,462 | 88,95 | 51,71 | |||
| FISERV STK | 51,64 | 51,76 | 51,97 | 51,79 | 0,18 | 0,348 | 53,54 | 35,56 | |||
| ROSS STORES STK | 48,33 | 48,39 | 49,05 | 48,91 | 0,14 | 0,286 | 48,91 | 24,23 | |||
| Comcast Corp.New | 0 | 0 | 22,62 | 22,56 | 0,06 | 0,244 | 23,50 | 13,68 | |||
| GARMIN | 34,24 | 34,75 | 34,61 | 34,53 | 0,08 | 0,232 | 36,99 | 20,80 | |||
| Maxim Integrated Products | 20,36 | 20,42 | 20,55 | 20,52 | 0,03 | 0,146 | 22,12 | 14,20 | |||
| MATTEL STK | 0 | 0 | 25,10 | 25,08 | 0,02 | 0,080 | 26,81 | 16,00 | |||
| CELGENE STK | 0 | 0 | 55,67 | 55,66 | 0,01 | 0,018 | 60,75 | 36,55 | |||
| GILEAD SCIENCES STK | 39,73 | 39,77 | 40,51 | 40,51 | 0,01 | 0,012 | 41,83 | 25,45 | |||
| MYLAN Inc. | 0 | 0 | 16,59 | 16,59 | 0,00 | 0,000 | 17,87 | 12,06 | |||
| Monster Beverage Corp. | 0 | 0 | 55,88 | 55,88 | 0,00 | 0,000 | 0 | 0 | |||
| APOLLO GROUP STK | 25,13 | 25,20 | 25,10 | 25,11 | -0,01 | -0,020 | 44,91 | 24,25 | |||
| Research IN MOTION | 0 | 0 | 8,63 | 8,63 | 0,00 | -0,046 | 31,73 | 8,63 | |||
| EBAY STK | 31,04 | 31,09 | 31,25 | 31,26 | -0,01 | -0,048 | 31,56 | 18,84 | |||
| Sirius XM Radio Inc. | 0 | 0 | 1,53 | 1,53 | 0,00 | -0,065 | 1,78 | 1,07 | |||
| ADOBE SYS STK | 25,31 | 25,50 | 25,30 | 25,32 | -0,02 | -0,079 | 25,92 | 15,71 | |||
| Dollar Tree Inc. | 0 | 0 | 79,20 | 79,27 | -0,07 | -0,088 | 80,60 | 41,65 | |||
| Kla-Tencor Corp. | 0 | 0 | 36,72 | 36,76 | -0,04 | -0,109 | 41,38 | 23,28 | |||
| Biogen-Idec | 105,70 | 106,20 | 107,34 | 107,55 | -0,21 | -0,195 | 107,55 | 59,60 | |||
| Seagate Technologies | 0 | 0 | 23,95 | 24,00 | -0,05 | -0,208 | 24,91 | 6,92 | |||
| CERNER STK | 0 | 0 | 62,40 | 62,55 | -0,15 | -0,240 | 63,03 | 38,23 | |||
| Avago Technologies Ltd. | 0 | 0 | 24,23 | 24,29 | -0,06 | -0,247 | 29,14 | 18,99 | |||
| MICROSOFT STK | 0 | 0 | 23,59 | 23,66 | -0,07 | -0,275 | 25,14 | 15,58 | |||
| EXPEDITORS | 0 | 0 | 29,62 | 29,73 | -0,11 | -0,370 | 37,60 | 27,87 | |||
| TEXAS INSTRUMENT STK | 0 | 0 | 23,61 | 23,71 | -0,10 | -0,422 | 26,41 | 17,23 | |||
| C.H. ROB. WORLDWIDE NEW | 0 | 0 | 47,39 | 47,61 | -0,23 | -0,473 | 57,43 | 44,12 | |||
| ORACLE STK | 20,76 | 20,85 | 21,03 | 21,14 | -0,11 | -0,520 | 24,27 | 17,13 | |||
| PACCAR STK | 0 | 0 | 30,34 | 30,50 | -0,17 | -0,541 | 37,02 | 23,52 | |||
| VERTEX PHARM STK | 0 | 0 | 49,26 | 49,53 | -0,27 | -0,545 | 50,49 | 20,03 | |||
| WHOLE FOODS STK | 0 | 0 | 67,75 | 68,14 | -0,39 | -0,572 | 69,00 | 37,03 | |||
| APPLE COMPUTER STK | 0 | 0 | 428,00 | 430,80 | -2,80 | -0,650 | 483,75 | 218,57 | |||
| Express Scripts Holdings Co. | 0 | 0 | 41,50 | 41,82 | -0,32 | -0,765 | 44,78 | 7,80 | |||
| INTUIT STK | 0 | 0 | 42,94 | 43,30 | -0,36 | -0,843 | 46,72 | 28,16 | |||
| AMAZON COM STK | 174,35 | 174,70 | 176,00 | 177,50 | -1,50 | -0,845 | 177,60 | 124,05 | |||
| Autodesk Inc. | 27,77 | 27,87 | 28,24 | 28,49 | -0,25 | -0,878 | 31,90 | 16,18 | |||
| Direct TV | 0 | 0 | 36,53 | 36,86 | -0,33 | -0,895 | 37,65 | 28,84 | |||
| HENRY SCHEIN | 58,15 | 58,35 | 58,73 | 59,30 | -0,57 | -0,961 | 59,30 | 41,52 | |||
| DENTSPLY INTL STK | 0 | 0 | 30,14 | 30,46 | -0,32 | -1,051 | 30,97 | 21,71 | |||
| Teva Pharmaceutical Inds. Ltd. | 30,59 | 30,93 | 31,21 | 31,56 | -0,35 | -1,109 | 35,65 | 25,10 | |||
| Liberty Interactive Corp. | 0 | 0 | 13,92 | 14,08 | -0,17 | -1,172 | 14,77 | 8,82 | |||
| News Corp. A ADR | 15,41 | 15,45 | 15,41 | 15,60 | -0,19 | -1,218 | 15,66 | 9,48 | |||
| LINEAR TECH STK | 23,25 | 23,42 | 23,32 | 23,62 | -0,30 | -1,270 | 26,28 | 18,20 | |||
| Life Technologies Corp. | 0 | 0 | 33,25 | 33,71 | -0,46 | -1,365 | 39,10 | 24,62 | |||
| NVIDIA | 10,07 | 10,14 | 10,00 | 10,14 | -0,14 | -1,381 | 13,84 | 8,10 | |||
| BAIDU.COM, INC. ADS | 0 | 0 | 95,59 | 96,98 | -1,39 | -1,433 | 115,59 | 78,23 | |||
| INTEL STK | 0 | 0 | 20,76 | 21,07 | -0,30 | -1,448 | 22,30 | 13,45 | |||
| CITRIX SYSTEMS STK | 60,06 | 60,20 | 60,77 | 61,68 | -0,91 | -1,475 | 66,29 | 34,70 | |||
| YAHOO STK | 0 | 0 | 11,97 | 12,15 | -0,18 | -1,482 | 12,49 | 7,55 | |||
| SYMANTEC CORP STK | 11,82 | 11,85 | 11,78 | 11,96 | -0,18 | -1,505 | 14,02 | 10,63 | |||
| Wynn Resort Ltd | 0 | 0 | 81,90 | 83,16 | -1,26 | -1,515 | 117,90 | 77,89 | |||
| STARBUCKS STK | 0 | 0 | 41,00 | 41,65 | -0,65 | -1,561 | 46,25 | 23,40 | |||
| COGNIZANT TECH | 0 | 0 | 47,18 | 47,94 | -0,76 | -1,575 | 57,96 | 37,83 | |||
| XILINX STK | 0 | 0 | 25,18 | 25,59 | -0,41 | -1,622 | 29,23 | 19,61 | |||
| APPLIED MATERIAL STK | 8,29 | 8,33 | 8,34 | 8,48 | -0,14 | -1,627 | 10,30 | 7,43 | |||
| NetApp Inc. | 27,10 | 27,20 | 26,99 | 27,44 | -0,46 | -1,658 | 38,69 | 24,74 | |||
| INFOSYS TEC | 33,49 | 33,81 | 33,90 | 34,49 | -0,59 | -1,711 | 47,35 | 32,85 | |||
| Vodafone Group Plc ADR | 0 | 0 | 20,76 | 21,19 | -0,42 | -2,006 | 21,56 | 17,63 | |||
| FLEXTRONICS INTL. LTD. | 0 | 0 | 5,06 | 5,16 | -0,11 | -2,054 | 5,53 | 3,50 | |||
| BROADCOM STK | 24,94 | 24,98 | 25,27 | 25,84 | -0,57 | -2,225 | 29,40 | 21,22 | |||
| CA Inc. | 0 | 0 | 20,05 | 20,52 | -0,47 | -2,290 | 21,11 | 12,92 | |||
| Dell Inc. | 0 | 0 | 11,76 | 12,04 | -0,28 | -2,327 | 13,89 | 9,51 | |||
| Intuitive Surgical Inc. | 0 | 0 | 416,02 | 427,10 | -11,08 | -2,594 | 448,43 | 221,99 | |||
| BMC SOFTWARE STK | 0 | 0 | 33,75 | 34,73 | -0,98 | -2,822 | 39,28 | 24,69 | |||
| QUALCOMM STK | 0 | 0 | 46,61 | 48,00 | -1,39 | -2,896 | 51,55 | 31,50 | |||
| Nuance Communciations Inc. | 17,06 | 17,10 | 16,93 | 17,51 | -0,58 | -3,341 | 23,83 | 11,00 | |||
| Activision Blizzard Inc. | 9,61 | 9,62 | 9,73 | 10,07 | -0,34 | -3,366 | 10,08 | 7,32 | |||
| AKAMAI TECH STK | 23,14 | 23,21 | 22,89 | 23,70 | -0,81 | -3,439 | 29,27 | 13,77 | |||
| F5 NETWORKS | 92,54 | 92,82 | 93,22 | 96,98 | -3,76 | -3,877 | 104,10 | 47,69 | |||
| NETFLIX.COM INC. | 56,97 | 57,16 | 58,15 | 60,52 | -2,37 | -3,916 | 210,10 | 47,63 | |||
| Sears Holdings Corp. | 42,09 | 42,38 | 39,78 | 41,45 | -1,67 | -4,029 | 64,08 | 22,80 | |||
| STAPLES INC | 10,51 | 10,58 | 10,92 | 11,50 | -0,58 | -5,044 | 14,00 | 8,89 | |||
| LAM RESEARCH | 0 | 0 | 30,07 | 31,68 | -1,61 | -5,083 | 33,46 | 24,50 | |||
| SANDISK STK | 0 | 0 | 26,00 | 27,40 | -1,40 | -5,110 | 40,40 | 22,32 | |||
