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
8.466,894
Kursdatum
12.12.2019
Vortags-Eröffnung
8.391,915
Vortags-Tageshoch
8.493,110
Vortags-Tagestief
8.380,094
52 Wochen Hoch
8.466,894
52 Wochen Tief
5.899,354
Stück Vortag
619.637.195
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Wynn Resort Ltd | 116,98 | 117,24 | 118,18 | 107,82 | 10,36 | 9,609 | 132,88 | 84,42 | |||
| WESTERN DIGITAL STK | 0 | 0 | 48,430 | 45,720 | 2,71 | 5,927 | 58,380 | 31,360 | |||
| ADOBE SYS STK | 287,35 | 287,90 | 288,05 | 273,65 | 14,40 | 5,262 | 282,20 | 189,23 | |||
| MYLAN N.V. | 17,258 | 17,374 | 17,410 | 16,608 | 0,80 | 4,829 | 28,200 | 14,900 | |||
| FASTENAL STK | 33,195 | 33,330 | 33,700 | 32,375 | 1,33 | 4,093 | 33,700 | 22,025 | |||
| TRIP.COM.GROUP ADR | 30,270 | 30,425 | 29,770 | 28,630 | 1,14 | 3,982 | 40,600 | 22,890 | |||
| Liberty Global Inc. | 19,965 | 20,050 | 20,010 | 19,260 | 0,75 | 3,894 | 25,400 | 17,700 | |||
| NetApp Inc. | 56,58 | 56,75 | 56,30 | 54,31 | 1,99 | 3,664 | 68,46 | 40,40 | |||
| MICRON TECH STK | 46,070 | 46,175 | 45,760 | 44,185 | 1,58 | 3,565 | 46,320 | 26,770 | |||
| LAM RESEARCH | 253,10 | 254,10 | 255,65 | 247,05 | 8,60 | 3,481 | 257,60 | 112,52 | |||
| Liberty Global Inc. Cl. C | 19,000 | 19,100 | 18,900 | 18,300 | 0,60 | 3,279 | 24,600 | 17,000 | |||
| Activision Blizzard Inc. | 52,45 | 52,66 | 52,40 | 50,74 | 1,66 | 3,272 | 52,40 | 36,01 | |||
| Baidu Inc. ADR | 107,40 | 107,60 | 108,40 | 105,20 | 3,20 | 3,042 | 162,06 | 85,00 | |||
| ALEXION PHARM STK | 98,78 | 99,01 | 100,96 | 98,07 | 2,89 | 2,947 | 124,82 | 83,97 | |||
| APPLIED MATERIAL STK | 53,82 | 54,04 | 54,45 | 52,92 | 1,53 | 2,891 | 56,80 | 26,67 | |||
| XILINX STK | 86,30 | 86,65 | 86,83 | 84,40 | 2,43 | 2,879 | 122,56 | 72,98 | |||
| Comcast Corp.New | 39,215 | 39,340 | 38,815 | 37,730 | 1,09 | 2,876 | 42,420 | 29,040 | |||
| Skyworks Solutions | 99,73 | 100,06 | 101,00 | 98,20 | 2,80 | 2,851 | 101,00 | 53,37 | |||
| BIOMARIN PHARMA STK | 72,35 | 72,53 | 72,04 | 70,14 | 1,90 | 2,709 | 85,54 | 58,35 | |||
| Kla-Tencor Corp. | 153,58 | 154,24 | 153,90 | 149,86 | 4,04 | 2,696 | 161,32 | 75,21 | |||
| ADV MICRO DEV STK | 0 | 0 | 38,065 | 37,070 | 1,00 | 2,684 | 38,065 | 15,370 | |||
| HASBRO STK | 93,46 | 93,85 | 92,30 | 89,93 | 2,37 | 2,635 | 113,00 | 68,68 | |||
| QUALCOMM STK | 79,20 | 79,33 | 80,21 | 78,22 | 1,99 | 2,544 | 84,00 | 43,19 | |||
| Take-Two Interactive Software | 110,46 | 110,72 | 111,90 | 109,20 | 2,70 | 2,473 | 120,52 | 73,66 | |||
| ELECTRONIC ARTS STK | 93,98 | 94,30 | 94,78 | 92,66 | 2,12 | 2,288 | 94,78 | 67,37 | |||
| PACCAR STK | 73,50 | 74,00 | 74,50 | 73,00 | 1,50 | 2,055 | 74,50 | 47,74 | |||
| TEXAS INSTRUMENTS STK | 113,96 | 114,06 | 113,36 | 111,08 | 2,28 | 2,053 | 119,48 | 78,50 | |||
| Fox Corp. | 33,085 | 33,255 | 32,835 | 32,175 | 0,66 | 2,051 | 0 | 0 | |||
| COGNIZANT TECH | 55,31 | 55,53 | 55,20 | 54,15 | 1,05 | 1,939 | 65,70 | 51,00 | |||
| Maxim Integrated Products | 53,00 | 54,50 | 54,00 | 53,00 | 1,00 | 1,887 | 58,50 | 42,47 | |||
| Intuitive Surgical Inc. | 519,80 | 522,40 | 524,30 | 514,90 | 9,40 | 1,826 | 538,80 | 396,67 | |||
| MARRIOTT INTL STK | 130,76 | 131,54 | 129,64 | 127,36 | 2,28 | 1,790 | 127,66 | 91,22 | |||
| Dollar Tree Inc. | 83,71 | 84,05 | 83,06 | 81,64 | 1,42 | 1,739 | 105,66 | 73,55 | |||
| Synopsys Inc. | 122,62 | 123,18 | 120,98 | 119,00 | 1,98 | 1,664 | 131,68 | 71,52 | |||
| MICROCHIP TECH STK | 0 | 0 | 93,36 | 91,90 | 1,46 | 1,589 | 93,36 | 58,45 | |||
| United Airlines Holdings Inc. | 78,65 | 78,99 | 79,01 | 77,82 | 1,19 | 1,529 | 85,09 | 68,66 | |||
| Charter Communications Inc. | 0 | 0 | 426,25 | 419,95 | 6,30 | 1,500 | 433,30 | 246,51 | |||
| Expedia Group Inc. | 102,06 | 102,46 | 102,04 | 100,54 | 1,50 | 1,492 | 126,00 | 84,67 | |||
| Biogen Inc. | 264,70 | 267,10 | 267,05 | 263,20 | 3,85 | 1,463 | 296,89 | 194,71 | |||
| INTEL STK | 51,97 | 52,05 | 52,03 | 51,28 | 0,75 | 1,463 | 53,52 | 38,87 | |||
| ANALOG DEVICES STK | 106,64 | 106,86 | 105,16 | 103,66 | 1,50 | 1,447 | 110,00 | 71,06 | |||
| NETFLIX.COM INC. | 268,50 | 269,10 | 269,00 | 265,20 | 3,80 | 1,433 | 341,35 | 216,66 | |||
| JD.com | 0 | 0 | 30,700 | 30,300 | 0,40 | 1,320 | 30,700 | 17,500 | |||
| AMGEN STK | 213,55 | 213,95 | 212,60 | 209,90 | 2,70 | 1,286 | 213,65 | 148,00 | |||
| Booking Holdings | 1.770,40 | 1.775,60 | 1.750,80 | 1.729,20 | 21,60 | 1,249 | 1.877,80 | 1.411,63 | |||
| APPLE COMPUTER STK | 246,85 | 247,00 | 245,45 | 242,45 | 3,00 | 1,237 | 243,55 | 127,43 | |||
| NVIDIA | 0 | 0 | 201,35 | 199,04 | 2,31 | 1,161 | 201,35 | 112,38 | |||
| CADENCE DESIGN STK | 60,73 | 61,34 | 59,98 | 59,30 | 0,68 | 1,147 | 68,50 | 36,44 | |||
| Willis Towers Watson PLC | 178,00 | 180,00 | 179,00 | 177,00 | 2,00 | 1,130 | 0 | 0 | |||
| EBAY STK | 0 | 0 | 32,020 | 31,680 | 0,34 | 1,073 | 37,705 | 24,010 | |||
| JB HUNT TRANS | 102,00 | 103,00 | 101,00 | 100,00 | 1,00 | 1,000 | 109,00 | 75,56 | |||
| Walgreens Boots Alliance Inc. | 51,99 | 52,10 | 52,46 | 51,96 | 0,50 | 0,962 | 71,61 | 43,50 | |||
| CINTAS STK | 0 | 0 | 234,30 | 232,10 | 2,20 | 0,948 | 246,30 | 141,94 | |||
| CSX Corp. | 65,18 | 65,57 | 64,87 | 64,29 | 0,58 | 0,902 | 70,89 | 52,99 | |||
| Paypal Holdings Inc. | 0 | 0 | 95,22 | 94,40 | 0,82 | 0,869 | 107,56 | 71,62 | |||
| VERISIGN STK | 171,44 | 172,70 | 172,32 | 170,84 | 1,48 | 0,866 | 197,00 | 126,09 | |||
| ASML Holdings | 260,00 | 262,00 | 256,00 | 254,00 | 2,00 | 0,787 | 256,00 | 130,00 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 232,60 | 230,90 | 1,70 | 0,736 | 325,70 | 202,90 | |||
| AMAZON COM STK | 1.586,60 | 1.588,60 | 1.588,40 | 1.577,00 | 11,40 | 0,723 | 1.796,60 | 1.229,92 | |||
| IDEXX LABS | 226,60 | 227,10 | 225,80 | 224,20 | 1,60 | 0,714 | 264,00 | 156,65 | |||
| PAYCHEX STK | 76,39 | 76,72 | 76,15 | 75,62 | 0,53 | 0,701 | 78,47 | 56,00 | |||
| Sirius XM Holings Inc. | 6,187 | 6,232 | 6,180 | 6,138 | 0,04 | 0,684 | 6,342 | 4,666 | |||
| FISERV STK | 0 | 0 | 103,38 | 102,68 | 0,70 | 0,682 | 105,54 | 61,50 | |||
| CERNER STK | 64,85 | 65,05 | 64,40 | 64,03 | 0,37 | 0,578 | 67,50 | 44,42 | |||
| ILLUMINA STK | 291,50 | 292,95 | 288,50 | 286,85 | 1,65 | 0,575 | 336,00 | 235,98 | |||
| Tesla Motors | 0 | 0 | 325,30 | 323,65 | 1,65 | 0,510 | 330,79 | 158,78 | |||
| INTUIT STK | 233,20 | 234,20 | 226,95 | 225,85 | 1,10 | 0,487 | 267,00 | 165,71 | |||
| Autodesk Inc. | 161,30 | 161,80 | 160,44 | 159,70 | 0,74 | 0,463 | 164,84 | 107,42 | |||
| T-Mobile US Inc. | 67,53 | 67,95 | 67,06 | 66,76 | 0,30 | 0,449 | 76,00 | 54,20 | |||
| GILEAD SCIENCES STK | 59,22 | 59,28 | 60,71 | 60,46 | 0,25 | 0,413 | 61,65 | 53,89 | |||
| VERTEX PHARM STK | 196,06 | 196,84 | 197,90 | 197,14 | 0,76 | 0,386 | 202,35 | 137,71 | |||
| REGENERON PHARM STK | 0 | 0 | 337,85 | 336,65 | 1,20 | 0,356 | 385,79 | 248,05 | |||
| Lululemon Athletica Inc. | 202,00 | 202,65 | 200,00 | 199,40 | 0,60 | 0,301 | 208,30 | 100,54 | |||
| MICROSOFT STK | 138,88 | 138,94 | 137,92 | 137,54 | 0,38 | 0,276 | 138,50 | 85,00 | |||
| Fox Corp | 31,875 | 32,860 | 32,315 | 32,270 | 0,05 | 0,139 | 0 | 0 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 98,92 | 98,81 | 0,11 | 0,111 | 103,62 | 80,50 | |||
| Verisk Analytics | 0 | 0 | 132,38 | 132,26 | 0,12 | 0,091 | 148,00 | 93,28 | |||
| Monster Beverage | 56,00 | 56,12 | 55,97 | 55,92 | 0,05 | 0,089 | 58,67 | 42,17 | |||
| Mercadolibre Inc. | 514,30 | 516,20 | 519,40 | 519,00 | 0,40 | 0,077 | 610,00 | 244,72 | |||
| CHECK POINT SOFTW. TECHS | 101,72 | 102,60 | 102,46 | 102,42 | 0,04 | 0,039 | 116,16 | 88,72 | |||
| Exelon Corp. | 39,400 | 39,600 | 39,600 | 39,600 | 0,00 | 0,000 | 45,305 | 38,000 | |||
| NXP Semiconductor | 0 | 0 | 112,00 | 112,02 | -0,02 | -0,018 | 112,02 | 61,50 | |||
| STARBUCKS CORP. | 79,56 | 79,62 | 79,20 | 79,27 | -0,07 | -0,088 | 88,78 | 54,45 | |||
| HENRY SCHEIN | 61,60 | 61,73 | 61,78 | 61,88 | -0,10 | -0,162 | 64,06 | 49,80 | |||
| Alphabet Inc. Cl. A | 1.212,60 | 1.213,20 | 1.211,00 | 1.214,60 | -3,60 | -0,296 | 1.214,60 | 891,00 | |||
| Alphabet Inc. Cl. C | 1.213,80 | 1.214,20 | 1.213,60 | 1.217,60 | -4,00 | -0,329 | 1.217,60 | 882,00 | |||
| CISCO SYSTEMS STK | 40,635 | 40,795 | 40,800 | 40,950 | -0,15 | -0,366 | 51,780 | 36,270 | |||
| ROSS STORES STK | 0 | 0 | 104,16 | 104,60 | -0,44 | -0,421 | 106,06 | 67,62 | |||
| O'REILLY AUTO | 396,10 | 396,95 | 396,55 | 398,70 | -2,15 | -0,539 | 405,70 | 290,54 | |||
| Kraft Heinz Co., The | 28,385 | 28,445 | 28,630 | 28,820 | -0,19 | -0,659 | 42,800 | 22,545 | |||
| NortonLifeLook Inc. | 23,240 | 23,635 | 23,485 | 23,720 | -0,24 | -0,991 | 23,720 | 15,720 | |||
| AUTOMATIC DATA STK | 151,06 | 151,42 | 150,12 | 151,66 | -1,54 | -1,015 | 159,00 | 111,00 | |||
| Workday | 0 | 0 | 142,30 | 143,84 | -1,54 | -1,071 | 198,00 | 132,35 | |||
| PEPSICO STK | 0 | 0 | 122,24 | 123,58 | -1,34 | -1,084 | 126,70 | 93,17 | |||
| ALIGN TECH STK | 0 | 0 | 237,10 | 239,70 | -2,60 | -1,085 | 295,55 | 154,84 | |||
| XCEL ENERGY STK | 55,79 | 55,96 | 54,97 | 55,62 | -0,65 | -1,169 | 60,00 | 41,37 | |||
| American Airlines GRP | 24,460 | 24,885 | 24,690 | 24,995 | -0,31 | -1,220 | 32,400 | 22,080 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 262,85 | 266,75 | -3,90 | -1,462 | 277,15 | 173,00 | |||
| NetEase Inc. ADR | 274,90 | 275,55 | 272,20 | 277,20 | -5,00 | -1,804 | 287,10 | 187,00 | |||
| Mondelez International Group Inc. | 47,840 | 48,035 | 47,495 | 48,425 | -0,93 | -1,920 | 51,300 | 34,640 | |||
| INCYTE PHARM STK | 81,57 | 82,21 | 82,16 | 83,94 | -1,78 | -2,121 | 86,71 | 51,99 | |||
| Facebook Inc. | 0 | 0 | 176,84 | 181,42 | -4,58 | -2,525 | 184,50 | 110,39 | |||
| BROADCOM STK | 0 | 0 | 284,30 | 292,30 | -8,00 | -2,737 | 292,30 | 203,68 | |||