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
6.767,97
Kursdatum
13.12.2018
Vortags-Eröffnung
6.805,70
Vortags-Tageshoch
6.833,78
Vortags-Tagestief
6.724,04
52 Wochen Hoch
7.660,18
52 Wochen Tief
6.306,10
Stück Vortag
534.056.109
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| JD.com | 0 | 0 | 19,67 | 19,29 | 0,38 | 1,970 | 40,60 | 17,00 | |||
| Express Scripts Holdings Co. | 86,60 | 86,77 | 86,41 | 85,18 | 1,23 | 1,444 | 89,97 | 54,59 | |||
| NetEase Inc. ADR | 219,87 | 220,63 | 219,45 | 216,36 | 3,09 | 1,428 | 311,27 | 160,50 | |||
| SHIRE PH GRP ADR | 154,82 | 155,55 | 153,16 | 151,16 | 2,00 | 1,323 | 160,81 | 100,54 | |||
| Facebook Inc. | 0 | 0 | 128,12 | 126,69 | 1,43 | 1,129 | 186,71 | 115,86 | |||
| BROADCOM STK | 0 | 0 | 224,90 | 223,03 | 1,87 | 0,838 | 232,60 | 172,24 | |||
| Tesla Motors | 0 | 0 | 330,79 | 328,28 | 2,51 | 0,765 | 328,28 | 208,06 | |||
| CHECK POINT SOFTW. TECHS | 94,75 | 95,71 | 95,77 | 95,24 | 0,53 | 0,556 | 102,85 | 77,94 | |||
| Take-Two Interactive Software | 91,19 | 91,42 | 91,89 | 91,40 | 0,49 | 0,536 | 120,89 | 76,54 | |||
| Mondelez International Group Inc. | 38,57 | 38,72 | 38,94 | 38,75 | 0,19 | 0,490 | 40,00 | 31,36 | |||
| PEPSICO STK | 0 | 0 | 103,51 | 103,01 | 0,50 | 0,485 | 108,36 | 80,85 | |||
| REGENERON PHARM STK | 0 | 0 | 332,49 | 331,33 | 1,16 | 0,350 | 351,89 | 239,25 | |||
| COGNIZANT TECH | 59,88 | 60,12 | 59,93 | 59,75 | 0,18 | 0,301 | 70,88 | 57,59 | |||
| XCEL ENERGY STK | 46,89 | 47,02 | 46,58 | 46,46 | 0,12 | 0,258 | 47,20 | 33,80 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 96,67 | 96,52 | 0,15 | 0,155 | 98,16 | 69,01 | |||
| 21st Century Fox (B) Inc. | 0 | 0 | 42,86 | 42,80 | 0,06 | 0,140 | 43,45 | 27,67 | |||
| AMGEN STK | 169,97 | 170,37 | 172,20 | 172,00 | 0,20 | 0,116 | 186,07 | 135,42 | |||
| Maxim Integrated Products | 46,67 | 47,09 | 47,08 | 47,04 | 0,04 | 0,085 | 54,75 | 42,59 | |||
| CERNER STK | 49,84 | 49,99 | 49,39 | 49,38 | 0,01 | 0,020 | 60,50 | 44,27 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 200,90 | 200,85 | 0,00 | 0,000 | 210,83 | 145,77 | |||
| Dollar Tree Inc. | 75,60 | 75,93 | 74,49 | 74,60 | -0,11 | -0,147 | 94,00 | 68,58 | |||
| NETFLIX.COM INC. | 240,27 | 240,90 | 243,35 | 244,00 | -0,65 | -0,266 | 366,00 | 155,76 | |||
| Baidu Inc. ADR | 157,64 | 158,37 | 158,64 | 159,12 | -0,48 | -0,302 | 239,53 | 154,50 | |||
| Skyworks Solutions | 60,82 | 61,03 | 60,61 | 60,84 | -0,23 | -0,378 | 93,04 | 58,80 | |||
| Workday | 0 | 0 | 144,41 | 144,98 | -0,57 | -0,393 | 147,15 | 84,44 | |||
| Autodesk Inc. | 116,36 | 116,79 | 119,01 | 119,50 | -0,49 | -0,410 | 135,30 | 85,89 | |||
| O'REILLY AUTO | 308,89 | 309,75 | 307,66 | 309,26 | -1,60 | -0,517 | 314,95 | 179,37 | |||
| QUALCOMM STK | 50,95 | 51,05 | 50,66 | 50,93 | -0,27 | -0,530 | 64,00 | 40,64 | |||
| ASML Holdings | 142,00 | 143,00 | 144,00 | 145,00 | -1,00 | -0,690 | 189,00 | 138,00 | |||
| ALIGN TECH STK | 0 | 0 | 190,80 | 192,15 | -1,35 | -0,703 | 340,78 | 177,42 | |||
| Paypal Holdings Inc. | 0 | 0 | 75,90 | 76,50 | -0,60 | -0,784 | 80,23 | 58,91 | |||
| American Airlines GRP | 28,72 | 29,03 | 28,81 | 29,05 | -0,24 | -0,826 | 48,20 | 26,68 | |||
| INTEL STK | 42,53 | 42,57 | 41,88 | 42,25 | -0,37 | -0,876 | 48,86 | 35,20 | |||
| LAM RESEARCH | 120,03 | 120,57 | 120,95 | 122,03 | -1,08 | -0,885 | 185,00 | 116,97 | |||
| Liberty Global Inc. | 20,60 | 20,80 | 20,60 | 20,80 | -0,20 | -0,962 | 30,60 | 19,70 | |||
| T-Mobile US Inc. | 57,99 | 58,47 | 57,54 | 58,14 | -0,60 | -1,032 | 61,30 | 45,82 | |||
| Kraft Heinz Co., The | 42,27 | 42,35 | 42,15 | 42,59 | -0,44 | -1,033 | 68,25 | 42,50 | |||
| 21st Century Fox (A) Inc. | 43,33 | 43,55 | 42,86 | 43,31 | -0,45 | -1,039 | 44,31 | 27,70 | |||
| FISERV STK | 0 | 0 | 67,42 | 68,13 | -0,71 | -1,042 | 72,50 | 50,70 | |||
| TEXAS INSTRUMENTS STK | 84,04 | 84,14 | 83,58 | 84,47 | -0,89 | -1,054 | 100,53 | 78,97 | |||
| EBAY STK | 0 | 0 | 25,18 | 25,45 | -0,27 | -1,061 | 37,03 | 23,50 | |||
| INCYTE PHARM STK | 58,50 | 58,75 | 59,01 | 59,66 | -0,65 | -1,090 | 85,20 | 51,24 | |||
| BIOMARIN PHARMA STK | 82,11 | 82,38 | 81,81 | 82,73 | -0,92 | -1,112 | 92,03 | 61,00 | |||
| MICROSOFT STK | 94,01 | 94,15 | 95,35 | 96,45 | -1,10 | -1,140 | 100,40 | 69,90 | |||
| HOLOGIC INC | 37,28 | 37,39 | 37,25 | 37,68 | -0,43 | -1,141 | 39,64 | 29,49 | |||
| CSX Corp. | 58,41 | 58,78 | 59,99 | 60,69 | -0,70 | -1,153 | 64,97 | 40,93 | |||
| FASTENAL STK | 47,90 | 48,10 | 47,66 | 48,22 | -0,56 | -1,161 | 52,98 | 39,96 | |||
| AMAZON COM STK | 1.428,46 | 1.430,25 | 1.434,33 | 1.451,26 | -16,93 | -1,167 | 1.762,39 | 985,16 | |||
| PACCAR STK | 50,07 | 50,28 | 49,91 | 50,50 | -0,59 | -1,168 | 63,50 | 47,99 | |||
| INTUIT STK | 177,85 | 178,75 | 179,69 | 182,00 | -2,31 | -1,269 | 199,74 | 123,80 | |||
| Biogen Inc. | 278,03 | 279,53 | 278,51 | 282,13 | -3,62 | -1,283 | 323,15 | 212,67 | |||
| Walgreens Boots Alliance Inc. | 69,54 | 69,69 | 71,61 | 72,56 | -0,95 | -1,309 | 75,82 | 50,92 | |||
| Alphabet Inc. Cl. C | 925,04 | 926,71 | 925,00 | 938,00 | -13,00 | -1,386 | 1.098,00 | 804,00 | |||
| NXP Semiconductor | 0 | 0 | 68,50 | 69,50 | -1,00 | -1,439 | 105,00 | 61,50 | |||
| Alphabet Inc. Cl. A | 933,01 | 934,84 | 934,00 | 948,00 | -14,00 | -1,477 | 1.108,90 | 814,50 | |||
| Synopsys Inc. | 77,27 | 77,85 | 77,79 | 79,10 | -1,31 | -1,656 | 0 | 0 | |||
| APPLE COMPUTER STK | 147,36 | 147,42 | 148,10 | 150,60 | -2,50 | -1,660 | 199,84 | 126,80 | |||
| Vodafone Group Plc ADR | 17,80 | 17,90 | 17,60 | 17,90 | -0,30 | -1,676 | 27,20 | 16,20 | |||
| Verisk Analytics | 0 | 0 | 100,87 | 102,59 | -1,72 | -1,677 | 109,90 | 74,56 | |||
| Intuitive Surgical Inc. | 438,94 | 441,55 | 446,13 | 453,88 | -7,75 | -1,708 | 500,37 | 299,56 | |||
| CADENCE DESIGN STK | 38,11 | 38,50 | 38,43 | 39,10 | -0,67 | -1,714 | 40,97 | 28,98 | |||
| ILLUMINA STK | 288,38 | 290,33 | 291,44 | 296,63 | -5,19 | -1,750 | 317,50 | 167,90 | |||
| Activision Blizzard Inc. | 42,13 | 42,30 | 42,10 | 42,85 | -0,75 | -1,750 | 72,63 | 40,40 | |||
| ANALOG DEVICES STK | 77,08 | 77,25 | 76,83 | 78,23 | -1,40 | -1,790 | 87,76 | 67,25 | |||
| WESTERN DIGITAL STK | 0 | 0 | 34,88 | 35,53 | -0,65 | -1,829 | 86,06 | 35,53 | |||
| SYMANTEC CORP STK | 19,43 | 19,66 | 19,49 | 19,86 | -0,37 | -1,863 | 24,70 | 15,65 | |||
| ROSS STORES STK | 0 | 0 | 69,84 | 71,17 | -1,33 | -1,869 | 90,78 | 59,93 | |||
| Liberty Global Inc. Cl. C | 19,80 | 20,00 | 19,80 | 20,20 | -0,40 | -1,980 | 29,20 | 19,40 | |||
| Kla-Tencor Corp. | 80,10 | 80,46 | 80,73 | 82,38 | -1,65 | -2,003 | 103,40 | 75,56 | |||
| GILEAD SCIENCES STK | 58,01 | 58,08 | 58,82 | 60,04 | -1,22 | -2,032 | 71,50 | 53,89 | |||
| PAYCHEX STK | 58,24 | 58,48 | 58,47 | 59,76 | -1,29 | -2,159 | 64,61 | 47,96 | |||
| NVIDIA | 0 | 0 | 129,14 | 132,00 | -2,86 | -2,167 | 249,52 | 125,00 | |||
| CINTAS STK | 0 | 0 | 148,90 | 152,20 | -3,30 | -2,168 | 187,22 | 122,00 | |||
| MARRIOTT INTL STK | 94,96 | 95,53 | 94,46 | 96,56 | -2,10 | -2,175 | 119,50 | 93,56 | |||
| VERTEX PHARM STK | 150,38 | 151,10 | 151,02 | 154,46 | -3,44 | -2,227 | 167,22 | 120,50 | |||
| MYLAN N.V. | 25,80 | 26,00 | 26,20 | 26,80 | -0,60 | -2,239 | 39,00 | 26,20 | |||
| Booking Holdings | 1.598,61 | 1.609,66 | 1.594,38 | 1.632,04 | -37,66 | -2,308 | 1.851,30 | 1.435,65 | |||
| Expedia Group Inc. | 104,42 | 104,91 | 103,96 | 106,42 | -2,46 | -2,312 | 117,32 | 80,62 | |||
| Comcast Corp.New | 32,07 | 32,17 | 31,86 | 32,62 | -0,76 | -2,330 | 35,20 | 25,80 | |||
| HASBRO STK | 74,60 | 74,94 | 72,93 | 74,67 | -1,74 | -2,330 | 93,07 | 67,12 | |||
| Wynn Resort Ltd | 94,72 | 94,99 | 93,71 | 95,98 | -2,27 | -2,365 | 168,03 | 82,56 | |||
| XILINX STK | 78,11 | 78,45 | 77,73 | 79,62 | -1,89 | -2,374 | 84,80 | 51,54 | |||
| Seagate Technologies | 34,30 | 34,40 | 34,40 | 35,30 | -0,90 | -2,550 | 51,00 | 33,50 | |||
| HENRY SCHEIN | 71,80 | 71,97 | 72,76 | 74,72 | -1,96 | -2,623 | 79,49 | 51,40 | |||
| Charter Communications Inc. | 0 | 0 | 271,30 | 278,81 | -7,51 | -2,694 | 307,87 | 215,71 | |||
| CELGENE STK | 60,42 | 60,68 | 60,68 | 62,36 | -1,68 | -2,694 | 93,13 | 58,59 | |||
| AUTOMATIC DATA STK | 119,46 | 119,76 | 120,31 | 123,87 | -3,56 | -2,874 | 131,97 | 87,99 | |||
| STARBUCKS CORP. | 57,42 | 57,56 | 56,60 | 58,29 | -1,69 | -2,899 | 60,60 | 41,58 | |||
| ELECTRONIC ARTS STK | 71,48 | 71,69 | 70,91 | 73,10 | -2,19 | -2,996 | 127,63 | 70,70 | |||
| MICROCHIP TECH STK | 0 | 0 | 62,77 | 64,74 | -1,97 | -3,043 | 88,55 | 53,70 | |||
| Sirius XM Holings Inc. | 5,45 | 5,48 | 5,40 | 5,57 | -0,17 | -3,052 | 6,58 | 4,32 | |||
| CISCO SYSTEMS STK | 40,41 | 40,50 | 40,44 | 41,72 | -1,28 | -3,068 | 42,80 | 31,47 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 217,54 | 224,45 | -6,91 | -3,079 | 277,00 | 155,89 | |||
| Ctrip.com International Ltd. ADR | 25,04 | 25,17 | 24,73 | 25,61 | -0,88 | -3,436 | 44,37 | 22,40 | |||
| IDEXX LABS | 168,70 | 169,27 | 169,45 | 175,51 | -6,06 | -3,453 | 219,31 | 130,02 | |||
| JB HUNT TRANS | 82,15 | 82,44 | 83,51 | 86,58 | -3,07 | -3,546 | 111,84 | 86,58 | |||
| Qurate Retail Group Inc. | 17,96 | 18,11 | 17,86 | 18,53 | -0,67 | -3,616 | 23,62 | 17,11 | |||
| MICRON TECH STK | 30,48 | 30,60 | 30,66 | 31,82 | -1,16 | -3,646 | 54,35 | 30,28 | |||
| APPLIED MATERIAL STK | 29,12 | 29,24 | 29,11 | 30,24 | -1,13 | -3,737 | 49,60 | 27,26 | |||
| ALEXION PHARM STK | 96,86 | 97,13 | 97,79 | 102,89 | -5,10 | -4,957 | 119,80 | 86,51 | |||
| ADOBE SYS STK | 206,20 | 206,79 | 206,08 | 217,63 | -11,55 | -5,307 | 238,45 | 146,10 | |||
| Monster Beverage | 46,67 | 46,76 | 46,65 | 50,59 | -3,94 | -7,788 | 55,50 | 40,51 | |||
| Mercadolibre Inc. | 293,06 | 294,04 | 288,48 | 316,18 | -27,70 | -8,761 | 334,65 | 241,91 | |||