Stammdaten
Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
k.A.
ISIN
US6311011026
Symbol
NDX.X
Uhrzeit Handelsbeginn
15:30:00
Uhrzeit Handelsschluss
22:30:00
Kursdaten
Vortag
2.999,34
Kursdatum
16.05.2013
Vortags-Eröffnung
3.005,05
Vortags-Tageshoch
3.019,04
Vortags-Tagestief
2.997,47
52 Wochen Hoch
3.028,96
52 Wochen Tief
2.458,83
Stück Vortag
717.387.938
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| NetApp Inc. | 29,77 | 29,86 | 30,62 | 27,95 | 2,67 | 9,553 | 30,62 | 20,68 | |||
| CISCO SYSTEMS STK | 18,62 | 18,74 | 18,62 | 17,80 | 0,82 | 4,607 | 18,62 | 12,37 | |||
| F5 NETWORKS | 0 | 0 | 64,40 | 61,98 | 2,42 | 3,905 | 93,45 | 54,22 | |||
| GARMIN | 28,43 | 28,85 | 28,29 | 27,49 | 0,80 | 2,910 | 34,71 | 24,69 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 51,97 | 50,53 | 1,44 | 2,850 | 68,05 | 44,98 | |||
| RAndgold Resources Ltd. ADR | 56,40 | 56,60 | 56,70 | 55,38 | 1,32 | 2,384 | 95,90 | 51,91 | |||
| ORACLE STK | 26,99 | 27,11 | 26,84 | 26,30 | 0,54 | 2,053 | 27,84 | 20,13 | |||
| APPLE COMPUTER STK | 337,04 | 337,13 | 342,05 | 336,90 | 5,15 | 1,529 | 542,79 | 300,00 | |||
| MICROSOFT STK | 26,72 | 26,83 | 26,49 | 26,16 | 0,34 | 1,281 | 26,49 | 20,00 | |||
| CHECK POINT SOFTW. TECHS | 38,46 | 39,64 | 38,34 | 37,86 | 0,47 | 1,255 | 42,79 | 31,40 | |||
| EBAY STK | 0 | 0 | 44,49 | 43,98 | 0,51 | 1,160 | 44,49 | 29,91 | |||
| Vodafone Group Plc ADR | 23,35 | 23,58 | 23,13 | 22,87 | 0,27 | 1,159 | 24,04 | 18,34 | |||
| Maxim Integrated Products | 24,55 | 24,61 | 24,56 | 24,34 | 0,22 | 0,904 | 25,47 | 19,18 | |||
| Kraft Foods Inc. | 43,15 | 43,36 | 42,98 | 42,60 | 0,39 | 0,904 | 0 | 0 | |||
| MYLAN Inc. | 24,35 | 24,45 | 23,71 | 23,54 | 0,17 | 0,722 | 23,82 | 16,18 | |||
| Intuitive Surgical Inc. | 374,29 | 376,02 | 375,98 | 373,77 | 2,21 | 0,591 | 451,65 | 353,80 | |||
| AMAZON COM STK | 208,05 | 208,55 | 207,70 | 206,65 | 1,05 | 0,508 | 212,50 | 165,65 | |||
| Avago Technologies Ltd. | 0 | 0 | 26,62 | 26,49 | 0,13 | 0,472 | 30,32 | 23,16 | |||
| BMC SOFTWARE STK | 35,21 | 35,49 | 35,28 | 35,12 | 0,16 | 0,456 | 36,01 | 29,84 | |||
| C.H. ROB. WORLDWIDE NEW | 45,02 | 45,17 | 44,85 | 44,66 | 0,19 | 0,425 | 50,15 | 42,32 | |||
| ALTERA STK | 26,16 | 26,24 | 25,79 | 25,71 | 0,09 | 0,331 | 30,10 | 22,93 | |||
| Kla-Tencor Corp. | 43,11 | 43,28 | 42,77 | 42,64 | 0,13 | 0,305 | 43,13 | 34,23 | |||
| Seagate Technologies | 31,99 | 32,12 | 30,91 | 30,82 | 0,09 | 0,292 | 31,71 | 17,01 | |||
| LINEAR TECH STK | 29,45 | 29,67 | 29,44 | 29,37 | 0,07 | 0,238 | 29,65 | 22,60 | |||
| QUALCOMM STK | 51,38 | 51,63 | 50,74 | 50,63 | 0,11 | 0,217 | 52,24 | 42,85 | |||
| SIGMA ALDRICH STK | 0 | 0 | 64,39 | 64,26 | 0,13 | 0,202 | 64,39 | 53,21 | |||
| BROADCOM STK | 0 | 0 | 28,36 | 28,35 | 0,01 | 0,018 | 29,30 | 23,45 | |||
| Life Technologies Corp. | 57,15 | 57,38 | 56,78 | 56,78 | 0,00 | 0,000 | 57,00 | 31,84 | |||
| STARBUCKS STK | 49,50 | 49,70 | 49,28 | 49,28 | 0,00 | 0,000 | 49,28 | 34,26 | |||
| XILINX STK | 30,46 | 30,59 | 29,90 | 29,91 | -0,01 | -0,017 | 29,91 | 24,33 | |||
| Sears Holdings Corp. | 44,51 | 45,38 | 44,76 | 44,77 | -0,01 | -0,022 | 51,40 | 29,38 | |||
| Activision Blizzard Inc. | 11,49 | 11,57 | 11,54 | 11,54 | -0,01 | -0,043 | 11,80 | 7,95 | |||
| Mondelez International Group Inc. | 24,26 | 24,36 | 24,29 | 24,31 | -0,01 | -0,062 | 0 | 0 | |||
| Nuance Communciations Inc. | 14,44 | 14,51 | 14,21 | 14,22 | -0,01 | -0,070 | 19,45 | 13,64 | |||
| Biogen-Idec | 174,90 | 175,90 | 175,70 | 175,85 | -0,15 | -0,085 | 177,10 | 100,50 | |||
| ANALOG DEVICES STK | 36,40 | 36,48 | 36,14 | 36,18 | -0,04 | -0,097 | 36,18 | 27,39 | |||
| NVIDIA | 0 | 0 | 11,35 | 11,37 | -0,01 | -0,132 | 12,38 | 8,88 | |||
| Dell Inc. | 10,43 | 10,47 | 10,36 | 10,37 | -0,01 | -0,145 | 11,65 | 6,95 | |||
| BAIDU.COM, INC. ADS | 73,48 | 73,96 | 72,30 | 72,43 | -0,13 | -0,180 | 108,20 | 64,14 | |||
| CA Inc. | 21,35 | 21,42 | 21,14 | 21,19 | -0,05 | -0,236 | 21,76 | 16,46 | |||
| TEXAS INSTRUMENT STK | 28,49 | 28,60 | 28,47 | 28,55 | -0,08 | -0,280 | 28,55 | 20,85 | |||
| CERNER STK | 76,24 | 76,49 | 74,98 | 75,21 | -0,23 | -0,306 | 75,21 | 52,43 | |||
| MICRON TECH STK | 8,87 | 8,91 | 8,62 | 8,65 | -0,03 | -0,347 | 8,65 | 3,97 | |||
| Priceline.com Inc. | 0 | 0 | 623,06 | 625,32 | -2,26 | -0,361 | 625,32 | 432,50 | |||
| Liberty Interactive Corp. | 18,11 | 18,18 | 17,91 | 17,98 | -0,07 | -0,389 | 17,98 | 12,79 | |||
| Direct TV | 50,55 | 50,75 | 50,23 | 50,46 | -0,23 | -0,456 | 50,46 | 33,95 | |||
| Wynn Resort Ltd | 109,49 | 109,96 | 107,55 | 108,07 | -0,52 | -0,481 | 109,35 | 75,10 | |||
| WESTERN DIGITAL STK | 0 | 0 | 45,43 | 45,65 | -0,23 | -0,493 | 45,94 | 22,84 | |||
| BED BATH BEYOND | 53,53 | 53,74 | 53,39 | 53,68 | -0,29 | -0,540 | 59,10 | 41,23 | |||
| MICROCHIP TECH STK | 0 | 0 | 28,99 | 29,15 | -0,16 | -0,549 | 29,15 | 22,76 | |||
| Verisk Analytics | 0 | 0 | 46,44 | 46,73 | -0,29 | -0,621 | 47,55 | 34,83 | |||
| Virgin Media Inc. | 39,07 | 39,31 | 38,88 | 39,14 | -0,26 | -0,664 | 39,22 | 16,41 | |||
| STERICYCLE STK | 87,16 | 87,83 | 85,87 | 86,46 | -0,59 | -0,682 | 86,46 | 63,22 | |||
| HENRY SCHEIN | 73,91 | 74,09 | 73,41 | 73,92 | -0,51 | -0,690 | 73,92 | 56,35 | |||
| Discovery Communication Inc. | 61,04 | 61,29 | 60,81 | 61,27 | -0,46 | -0,751 | 61,53 | 37,28 | |||
| STAPLES INC | 0 | 0 | 11,08 | 11,16 | -0,09 | -0,762 | 11,16 | 8,31 | |||
| PERRIGO STK | 92,91 | 93,50 | 93,21 | 93,93 | -0,72 | -0,767 | 95,72 | 73,13 | |||
| ROSS STORES STK | 0 | 0 | 50,40 | 50,79 | -0,39 | -0,768 | 56,48 | 39,37 | |||
| PACCAR STK | 42,14 | 42,29 | 40,96 | 41,28 | -0,32 | -0,775 | 41,28 | 28,53 | |||
| Equinix Inc. | 176,34 | 177,17 | 174,61 | 176,00 | -1,39 | -0,790 | 176,00 | 114,81 | |||
| DENTSPLY INTL STK | 32,84 | 32,95 | 32,57 | 32,83 | -0,26 | -0,792 | 33,35 | 27,68 | |||
| SANDISK STK | 46,50 | 46,73 | 45,43 | 45,79 | -0,36 | -0,797 | 46,03 | 24,61 | |||
| AUTOMATIC DATA STK | 55,49 | 55,65 | 55,19 | 55,65 | -0,46 | -0,827 | 55,65 | 40,74 | |||
| SBA COMMS STK | 62,47 | 62,72 | 61,04 | 61,56 | -0,52 | -0,845 | 61,56 | 38,65 | |||
| WHOLE FOODS STK | 80,27 | 80,60 | 78,97 | 79,66 | -0,69 | -0,866 | 80,00 | 62,79 | |||
| Express Scripts Holdings Co. | 47,93 | 48,12 | 47,22 | 47,65 | -0,42 | -0,892 | 50,56 | 39,14 | |||
| SYMANTEC CORP STK | 0 | 0 | 18,86 | 19,03 | -0,17 | -0,893 | 19,20 | 10,81 | |||
| INTEL STK | 18,65 | 18,70 | 18,59 | 18,76 | -0,17 | -0,933 | 21,82 | 14,93 | |||
| VIACOM STK B | 0 | 0 | 53,46 | 53,97 | -0,51 | -0,945 | 53,97 | 35,96 | |||
| ADOBE SYS STK | 34,53 | 34,79 | 34,57 | 34,90 | -0,33 | -0,946 | 35,69 | 23,60 | |||
| COSTCO COS STK | 0 | 0 | 86,72 | 87,55 | -0,83 | -0,948 | 87,55 | 65,11 | |||
| MATTEL STK | 36,17 | 36,32 | 35,78 | 36,13 | -0,35 | -0,983 | 36,13 | 24,25 | |||
| Liberty Global Inc. | 58,51 | 58,75 | 58,08 | 58,66 | -0,58 | -0,989 | 59,18 | 35,74 | |||
| Dollar Tree Inc. | 38,50 | 38,65 | 38,45 | 38,85 | -0,40 | -1,017 | 44,80 | 28,02 | |||
| Monster Beverage Corp. | 43,97 | 44,22 | 44,30 | 44,78 | -0,47 | -1,061 | 62,62 | 31,79 | |||
| O'REILLY AUTO | 85,97 | 86,26 | 85,44 | 86,38 | -0,94 | -1,088 | 86,38 | 60,69 | |||
| EXPEDITORS | 29,76 | 29,89 | 29,59 | 29,95 | -0,36 | -1,202 | 32,31 | 26,21 | |||
| INTUIT STK | 46,83 | 47,02 | 46,20 | 46,78 | -0,58 | -1,251 | 51,96 | 42,55 | |||
| FISERV STK | 0 | 0 | 69,15 | 70,05 | -0,90 | -1,285 | 70,05 | 50,72 | |||
| Google Inc. | 702,27 | 703,06 | 703,15 | 713,05 | -9,90 | -1,388 | 713,05 | 441,50 | |||
| AKAMAI TECH STK | 37,04 | 37,15 | 36,64 | 37,20 | -0,56 | -1,492 | 37,20 | 22,03 | |||
| News Corp. A ADR | 25,71 | 25,79 | 25,42 | 25,80 | -0,39 | -1,492 | 25,81 | 14,76 | |||
| Facebook Inc. | 0 | 0 | 20,34 | 20,66 | -0,32 | -1,549 | 27,34 | 14,32 | |||
| VERTEX PHARM STK | 61,09 | 61,34 | 60,60 | 61,58 | -0,98 | -1,591 | 65,40 | 29,74 | |||
| APPLIED MATERIAL STK | 11,46 | 11,51 | 11,25 | 11,43 | -0,19 | -1,619 | 11,50 | 7,99 | |||
| PAYCHEX STK | 29,79 | 29,92 | 29,33 | 29,87 | -0,54 | -1,791 | 29,87 | 22,89 | |||
| COGNIZANT TECH | 49,55 | 49,71 | 49,00 | 49,91 | -0,92 | -1,833 | 61,89 | 44,83 | |||
| YAHOO STK | 20,63 | 20,72 | 20,80 | 21,19 | -0,39 | -1,841 | 21,19 | 11,57 | |||
| Comcast Corp.New | 33,00 | 33,11 | 33,17 | 33,82 | -0,65 | -1,907 | 33,82 | 22,09 | |||
| FASTENAL STK | 39,49 | 39,65 | 39,56 | 40,34 | -0,78 | -1,934 | 40,34 | 30,64 | |||
| FOSSIL STK | 84,22 | 84,48 | 83,39 | 85,10 | -1,71 | -2,009 | 85,10 | 52,76 | |||
| Sirius XM Radio Inc. | 2,71 | 2,73 | 2,67 | 2,72 | -0,06 | -2,056 | 2,72 | 1,44 | |||
| AMGEN STK | 81,80 | 81,99 | 81,23 | 83,09 | -1,86 | -2,239 | 86,51 | 53,90 | |||
| SXC Health Solutions Corp. | 38,87 | 39,87 | 39,55 | 40,58 | -1,02 | -2,526 | 0 | 0 | |||
| GILEAD SCIENCES STK | 43,45 | 43,54 | 42,77 | 43,89 | -1,12 | -2,552 | 43,89 | 19,40 | |||
| ALEXION PHARM STK | 79,51 | 79,68 | 79,27 | 81,60 | -2,33 | -2,855 | 91,34 | 61,96 | |||
| CELGENE STK | 96,33 | 96,71 | 96,17 | 100,56 | -4,39 | -4,366 | 101,01 | 47,33 | |||
| Expedia Inc. | 44,83 | 45,02 | 44,69 | 46,88 | -2,19 | -4,682 | 51,82 | 31,63 | |||
| REGENERON PHARM STK | 0 | 0 | 201,84 | 212,61 | -10,77 | -5,066 | 218,57 | 87,55 | |||
| Autodesk Inc. | 28,65 | 28,75 | 28,91 | 30,55 | -1,64 | -5,368 | 31,85 | 22,17 | |||