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
7.942,144
Kursdatum
17.10.2019
Vortags-Eröffnung
7.976,643
Vortags-Tageshoch
7.981,142
Vortags-Tagestief
7.914,939
52 Wochen Hoch
8.016,953
52 Wochen Tief
5.899,354
Stück Vortag
414.942.802
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Intuitive Surgical Inc. | 502,10 | 504,50 | 491,90 | 475,50 | 16,40 | 3,449 | 520,10 | 396,67 | |||
| Walgreens Boots Alliance Inc. | 49,62 | 49,72 | 50,03 | 49,03 | 1,00 | 2,040 | 75,82 | 43,50 | |||
| Skyworks Solutions | 78,75 | 78,99 | 78,21 | 76,78 | 1,43 | 1,862 | 82,54 | 53,37 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 271,80 | 268,15 | 3,65 | 1,361 | 276,20 | 173,00 | |||
| Kraft Heinz Co., The | 24,950 | 25,005 | 24,930 | 24,600 | 0,33 | 1,341 | 50,200 | 22,545 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 90,85 | 89,71 | 1,14 | 1,271 | 97,48 | 80,50 | |||
| ROSS STORES STK | 0 | 0 | 101,98 | 100,94 | 1,04 | 1,030 | 102,04 | 67,53 | |||
| HENRY SCHEIN | 56,44 | 56,56 | 56,57 | 56,00 | 0,57 | 1,018 | 64,06 | 49,80 | |||
| T-Mobile US Inc. | 72,78 | 73,21 | 72,35 | 71,67 | 0,68 | 0,949 | 76,00 | 54,20 | |||
| ALIGN TECH STK | 0 | 0 | 192,36 | 190,56 | 1,80 | 0,945 | 295,55 | 154,84 | |||
| EBAY STK | 0 | 0 | 35,270 | 34,940 | 0,33 | 0,944 | 37,705 | 23,500 | |||
| Kla-Tencor Corp. | 143,34 | 144,02 | 144,56 | 143,38 | 1,18 | 0,823 | 147,06 | 75,21 | |||
| FASTENAL STK | 32,145 | 32,280 | 32,130 | 31,870 | 0,26 | 0,816 | 32,920 | 21,310 | |||
| NetApp Inc. | 47,925 | 48,075 | 48,215 | 47,855 | 0,36 | 0,752 | 72,500 | 40,400 | |||
| MYLAN N.V. | 16,384 | 16,496 | 16,690 | 16,566 | 0,12 | 0,749 | 32,800 | 14,900 | |||
| REGENERON PHARM STK | 0 | 0 | 270,50 | 268,50 | 2,00 | 0,745 | 385,79 | 248,05 | |||
| Take-Two Interactive Software | 109,94 | 110,22 | 109,00 | 108,26 | 0,74 | 0,684 | 120,52 | 73,66 | |||
| QUALCOMM STK | 69,93 | 70,04 | 70,73 | 70,30 | 0,43 | 0,612 | 78,42 | 43,19 | |||
| Lululemon Athletica Inc. | 186,10 | 186,70 | 183,58 | 182,54 | 1,04 | 0,570 | 185,00 | 98,45 | |||
| IDEXX LABS | 253,20 | 253,90 | 252,20 | 250,80 | 1,40 | 0,558 | 264,00 | 156,65 | |||
| CELGENE STK | 91,84 | 92,21 | 91,25 | 90,80 | 0,45 | 0,496 | 91,50 | 53,73 | |||
| Sirius XM Holings Inc. | 5,772 | 5,815 | 5,796 | 5,771 | 0,03 | 0,433 | 5,900 | 4,666 | |||
| American Airlines GRP | 25,145 | 25,465 | 25,190 | 25,085 | 0,11 | 0,419 | 34,950 | 22,080 | |||
| Comcast Corp.New | 40,785 | 40,915 | 41,115 | 40,955 | 0,16 | 0,391 | 42,420 | 29,040 | |||
| CINTAS STK | 0 | 0 | 241,10 | 240,20 | 0,90 | 0,375 | 244,15 | 141,94 | |||
| TEXAS INSTRUMENTS STK | 116,00 | 116,12 | 116,72 | 116,32 | 0,40 | 0,344 | 119,48 | 78,50 | |||
| APPLIED MATERIAL STK | 46,255 | 46,445 | 46,515 | 46,365 | 0,15 | 0,324 | 47,735 | 26,670 | |||
| Mondelez International Group Inc. | 48,860 | 49,060 | 48,920 | 48,765 | 0,16 | 0,318 | 51,300 | 34,640 | |||
| LAM RESEARCH | 208,85 | 209,70 | 211,40 | 210,85 | 0,55 | 0,261 | 219,70 | 112,52 | |||
| ELECTRONIC ARTS STK | 85,34 | 85,62 | 86,74 | 86,53 | 0,21 | 0,243 | 94,75 | 67,37 | |||
| MICRON TECH STK | 38,915 | 39,020 | 40,650 | 40,560 | 0,09 | 0,222 | 46,320 | 26,770 | |||
| Alphabet Inc. Cl. C | 1.116,20 | 1.116,80 | 1.121,00 | 1.119,00 | 2,00 | 0,179 | 1.138,20 | 880,00 | |||
| Fox Corp | 27,780 | 28,640 | 28,340 | 28,295 | 0,05 | 0,159 | 0 | 0 | |||
| INTEL STK | 46,175 | 46,225 | 46,425 | 46,365 | 0,06 | 0,129 | 52,630 | 37,300 | |||
| Fox Corp. | 28,670 | 28,815 | 28,405 | 28,385 | 0,02 | 0,070 | 0 | 0 | |||
| Dollar Tree Inc. | 104,74 | 105,18 | 104,54 | 104,48 | 0,06 | 0,057 | 104,70 | 71,60 | |||
| BROADCOM STK | 0 | 0 | 258,60 | 258,50 | 0,10 | 0,039 | 286,30 | 185,92 | |||
| ASML Holdings | 226,00 | 228,00 | 228,00 | 228,00 | 0,00 | 0,000 | 236,00 | 130,00 | |||
| JB HUNT TRANS | 103,00 | 104,00 | 104,00 | 104,00 | 0,00 | 0,000 | 105,00 | 75,56 | |||
| PACCAR STK | 64,50 | 65,00 | 63,00 | 63,00 | 0,00 | 0,000 | 65,50 | 47,74 | |||
| Maxim Integrated Products | 51,50 | 53,00 | 52,00 | 52,00 | 0,00 | 0,000 | 58,50 | 42,47 | |||
| XCEL ENERGY STK | 57,24 | 57,41 | 56,88 | 56,90 | -0,02 | -0,035 | 60,00 | 41,37 | |||
| XILINX STK | 84,67 | 85,03 | 84,82 | 84,86 | -0,04 | -0,047 | 122,56 | 64,35 | |||
| Charter Communications Inc. | 0 | 0 | 394,55 | 394,95 | -0,40 | -0,101 | 394,95 | 246,51 | |||
| Baidu Inc. ADR | 93,70 | 94,10 | 96,40 | 96,50 | -0,10 | -0,104 | 173,14 | 85,00 | |||
| CHECK POINT SOFTW. TECHS | 95,89 | 96,52 | 96,62 | 96,76 | -0,14 | -0,145 | 116,16 | 88,72 | |||
| CISCO SYSTEMS STK | 42,060 | 42,155 | 42,040 | 42,110 | -0,07 | -0,166 | 51,780 | 36,270 | |||
| Expedia Group Inc. | 121,68 | 122,20 | 123,54 | 123,78 | -0,24 | -0,194 | 126,00 | 95,91 | |||
| PEPSICO STK | 0 | 0 | 122,72 | 123,00 | -0,28 | -0,228 | 126,70 | 93,17 | |||
| ALEXION PHARM STK | 88,17 | 88,39 | 89,27 | 89,49 | -0,22 | -0,246 | 124,82 | 83,97 | |||
| Monster Beverage | 50,23 | 50,33 | 50,57 | 50,70 | -0,13 | -0,256 | 58,67 | 42,17 | |||
| Mercadolibre Inc. | 481,45 | 483,05 | 490,50 | 491,80 | -1,30 | -0,264 | 610,00 | 244,72 | |||
| COGNIZANT TECH | 54,52 | 54,75 | 54,69 | 54,87 | -0,18 | -0,328 | 65,70 | 51,00 | |||
| VERTEX PHARM STK | 157,16 | 157,82 | 158,86 | 159,40 | -0,54 | -0,339 | 171,32 | 137,71 | |||
| INCYTE PHARM STK | 69,47 | 70,14 | 69,86 | 70,10 | -0,24 | -0,342 | 78,34 | 51,42 | |||
| Alphabet Inc. Cl. A | 1.115,80 | 1.116,80 | 1.121,00 | 1.125,00 | -4,00 | -0,356 | 1.145,20 | 884,00 | |||
| PAYCHEX STK | 75,62 | 75,93 | 75,75 | 76,03 | -0,28 | -0,368 | 77,55 | 56,00 | |||
| WESTERN DIGITAL STK | 0 | 0 | 53,27 | 53,48 | -0,21 | -0,393 | 58,38 | 31,36 | |||
| HASBRO STK | 109,70 | 110,16 | 109,38 | 109,84 | -0,46 | -0,419 | 113,00 | 68,68 | |||
| APPLE COMPUTER STK | 211,50 | 211,65 | 211,05 | 211,95 | -0,90 | -0,425 | 214,90 | 127,43 | |||
| CERNER STK | 60,72 | 60,90 | 60,87 | 61,13 | -0,26 | -0,425 | 67,50 | 44,42 | |||
| BIOMARIN PHARMA STK | 61,87 | 62,04 | 60,39 | 60,65 | -0,26 | -0,429 | 89,35 | 58,35 | |||
| Facebook Inc. | 0 | 0 | 170,74 | 171,48 | -0,74 | -0,432 | 184,50 | 110,39 | |||
| ADV MICRO DEV STK | 0 | 0 | 27,925 | 28,075 | -0,15 | -0,534 | 30,775 | 14,960 | |||
| Booking Holdings | 1.805,00 | 1.810,00 | 1.815,00 | 1.825,00 | -10,00 | -0,548 | 1.877,80 | 1.411,63 | |||
| AMGEN STK | 181,24 | 181,64 | 181,94 | 183,00 | -1,06 | -0,579 | 190,20 | 148,00 | |||
| Willis Towers Watson PLC | 167,00 | 169,00 | 168,00 | 169,00 | -1,00 | -0,592 | 0 | 0 | |||
| VERISIGN STK | 166,50 | 167,74 | 166,86 | 167,92 | -1,06 | -0,631 | 197,00 | 119,65 | |||
| Verisk Analytics | 0 | 0 | 138,36 | 139,24 | -0,88 | -0,632 | 148,00 | 93,28 | |||
| United Airlines Holdings Inc. | 80,92 | 81,24 | 80,04 | 80,57 | -0,53 | -0,658 | 85,09 | 68,66 | |||
| STARBUCKS CORP. | 77,19 | 77,26 | 77,53 | 78,08 | -0,55 | -0,704 | 88,78 | 50,50 | |||
| MARRIOTT INTL STK | 108,36 | 109,04 | 107,38 | 108,22 | -0,84 | -0,776 | 126,00 | 91,22 | |||
| O'REILLY AUTO | 361,50 | 362,45 | 364,25 | 367,10 | -2,85 | -0,776 | 368,25 | 272,70 | |||
| Paypal Holdings Inc. | 0 | 0 | 92,32 | 93,06 | -0,74 | -0,795 | 107,56 | 67,79 | |||
| Wynn Resort Ltd | 102,10 | 102,34 | 101,60 | 102,50 | -0,90 | -0,878 | 132,88 | 82,56 | |||
| GILEAD SCIENCES STK | 57,55 | 57,60 | 58,33 | 58,88 | -0,55 | -0,934 | 63,78 | 53,89 | |||
| AUTOMATIC DATA STK | 146,56 | 146,88 | 146,32 | 147,72 | -1,40 | -0,948 | 159,00 | 111,00 | |||
| FISERV STK | 0 | 0 | 94,74 | 95,65 | -0,91 | -0,951 | 98,69 | 61,50 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 217,50 | 219,80 | -2,30 | -1,046 | 325,70 | 202,90 | |||
| ILLUMINA STK | 276,80 | 278,30 | 277,20 | 280,35 | -3,15 | -1,124 | 336,00 | 235,98 | |||
| MICROSOFT STK | 123,82 | 123,88 | 125,60 | 127,04 | -1,44 | -1,134 | 128,08 | 85,00 | |||
| Activision Blizzard Inc. | 48,950 | 49,160 | 49,800 | 50,430 | -0,63 | -1,249 | 61,210 | 36,010 | |||
| ANALOG DEVICES STK | 98,21 | 98,43 | 98,07 | 99,34 | -1,27 | -1,278 | 110,00 | 67,92 | |||
| INTUIT STK | 234,75 | 235,70 | 238,55 | 241,70 | -3,15 | -1,303 | 267,00 | 165,71 | |||
| MICROCHIP TECH STK | 0 | 0 | 85,09 | 86,32 | -1,23 | -1,425 | 89,41 | 53,70 | |||
| Ctrip.com International Ltd. ADR | 26,600 | 26,800 | 27,200 | 27,600 | -0,40 | -1,449 | 40,600 | 22,400 | |||
| SYMANTEC CORP STK | 0 | 0 | 20,805 | 21,115 | -0,31 | -1,468 | 23,000 | 15,650 | |||
| Autodesk Inc. | 125,76 | 126,16 | 128,78 | 130,76 | -1,98 | -1,514 | 158,98 | 107,42 | |||
| CADENCE DESIGN STK | 58,62 | 59,21 | 59,01 | 59,94 | -0,93 | -1,552 | 68,50 | 34,78 | |||
| Synopsys Inc. | 120,66 | 121,20 | 122,04 | 124,18 | -2,14 | -1,723 | 131,68 | 71,52 | |||
| AMAZON COM STK | 1.578,80 | 1.581,00 | 1.582,80 | 1.611,20 | -28,40 | -1,763 | 1.796,60 | 1.229,92 | |||
| Biogen Inc. | 197,66 | 198,12 | 198,28 | 202,15 | -3,87 | -1,914 | 296,89 | 194,71 | |||
| NXP Semiconductor | 0 | 0 | 97,46 | 99,65 | -2,19 | -2,198 | 100,84 | 61,50 | |||
| NetEase Inc. ADR | 256,00 | 257,00 | 258,00 | 264,00 | -6,00 | -2,273 | 264,00 | 167,91 | |||
| Tesla Motors | 0 | 0 | 229,70 | 235,05 | -5,35 | -2,276 | 330,79 | 158,78 | |||
| ADOBE SYS STK | 237,60 | 238,15 | 235,00 | 240,90 | -5,90 | -2,449 | 279,75 | 189,23 | |||
| Liberty Global Inc. Cl. C | 21,800 | 22,000 | 21,600 | 22,200 | -0,60 | -2,703 | 24,600 | 17,000 | |||
| Liberty Global Inc. | 23,030 | 23,120 | 22,720 | 23,440 | -0,72 | -3,072 | 25,400 | 17,700 | |||
| Workday | 0 | 0 | 139,22 | 143,88 | -4,66 | -3,239 | 198,00 | 105,39 | |||
| JD.com | 0 | 0 | 27,150 | 28,150 | -1,00 | -3,552 | 29,000 | 17,000 | |||
| CSX Corp. | 61,80 | 62,17 | 61,52 | 64,11 | -2,59 | -4,040 | 70,89 | 52,99 | |||
| NVIDIA | 0 | 0 | 168,78 | 176,54 | -7,76 | -4,396 | 199,16 | 112,38 | |||
| NETFLIX.COM INC. | 245,40 | 245,90 | 262,25 | 277,55 | -15,30 | -5,513 | 341,35 | 216,66 | |||