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
10.971,222
Kursdatum
30.09.2022
Vortags-Eröffnung
11.123,107
Vortags-Tageshoch
11.296,158
Vortags-Tagestief
10.966,951
52 Wochen Hoch
16.573,344
52 Wochen Tief
10.971,222
Stück Vortag
968.779.172
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MICRON TECH STK | 53,31 | 53,41 | 53,28 | 50,79 | 2,49 | 4,903 | 86,27 | 50,00 | |||
| Match Group Inc. | 50,63 | 51,48 | 51,03 | 48,90 | 2,13 | 4,356 | 151,460 | 48,360 | |||
| ADOBE SYS STK | 289,50 | 291,45 | 290,85 | 281,60 | 9,25 | 3,285 | 614,90 | 281,60 | |||
| Marvell Technology Inc. | 45,240 | 45,720 | 45,540 | 44,155 | 1,39 | 3,137 | 80,860 | 40,050 | |||
| Pinduoduo Inc. | 0 | 0 | 63,30 | 61,50 | 1,80 | 2,927 | 87,00 | 24,30 | |||
| CISCO SYSTEMS STK | 42,040 | 42,345 | 42,200 | 41,075 | 1,13 | 2,739 | 56,530 | 39,570 | |||
| Crowdstrike Holdings Inc | 172,44 | 173,94 | 173,44 | 169,16 | 4,28 | 2,530 | 253,25 | 130,48 | |||
| NVIDIA | 0 | 0 | 126,58 | 123,62 | 2,96 | 2,394 | 294,90 | 123,62 | |||
| Palo Alto Networks Inc | 0 | 0 | 171,78 | 167,78 | 4,00 | 2,384 | 581,40 | 167,00 | |||
| Datadog Inc | 92,14 | 93,57 | 92,98 | 90,90 | 2,08 | 2,288 | 173,86 | 77,19 | |||
| Amazon.com Inc. | 117,84 | 118,92 | 118,54 | 116,26 | 2,28 | 1,961 | 163,68 | 97,25 | |||
| Moderna Inc | 123,00 | 124,08 | 123,08 | 121,12 | 1,96 | 1,618 | 326,50 | 112,58 | |||
| VERISIGN STK | 0 | 0 | 181,30 | 178,52 | 2,78 | 1,557 | 226,00 | 148,96 | |||
| Okta Inc. | 58,25 | 60,28 | 59,19 | 58,35 | 0,84 | 1,440 | 235,60 | 55,05 | |||
| Seagen Inc. | 140,26 | 140,80 | 139,00 | 137,06 | 1,94 | 1,415 | 188,00 | 102,70 | |||
| INTEL STK | 27,710 | 27,740 | 27,460 | 27,080 | 0,38 | 1,403 | 48,775 | 27,080 | |||
| LAM RESEARCH | 402,40 | 403,25 | 371,55 | 367,00 | 4,55 | 1,240 | 641,40 | 367,00 | |||
| ROSS STORES STK | 0 | 0 | 85,80 | 84,80 | 1,00 | 1,179 | 103,10 | 64,96 | |||
| Meta Platforms Inc | 0 | 0 | 140,82 | 139,20 | 1,62 | 1,164 | 307,30 | 139,02 | |||
| Apple Inc. | 145,48 | 145,60 | 144,36 | 143,22 | 1,14 | 0,796 | 171,32 | 119,20 | |||
| NetEase Inc. ADR | 78,20 | 78,40 | 76,40 | 76,00 | 0,40 | 0,526 | 103,00 | 62,00 | |||
| Baidu Inc. ADR | 0 | 0 | 118,80 | 118,20 | 0,60 | 0,508 | 156,00 | 92,00 | |||
| CINTAS STK | 0 | 0 | 396,70 | 395,35 | 1,35 | 0,341 | 434,90 | 310,00 | |||
| MARRIOTT INTL STK | 144,26 | 145,14 | 143,16 | 142,70 | 0,46 | 0,322 | 175,58 | 126,32 | |||
| REGENERON PHARM STK | 0 | 0 | 699,60 | 699,20 | 0,40 | 0,057 | 724,90 | 464,20 | |||
| Dollar Tree Inc. | 144,64 | 145,24 | 138,26 | 138,22 | 0,04 | 0,029 | 167,36 | 83,38 | |||
| ZOOM VIDEO COMM. | 75,27 | 75,85 | 75,50 | 75,48 | 0,02 | 0,026 | 244,30 | 75,48 | |||
| Constellation Energy Corp. | 0 | 0 | 84,00 | 84,00 | 0,00 | 0,000 | 0 | 0 | |||
| k.A. | 0 | 0 | 0 | 0 | 0,00 | 0,000 | 0 | 0 | |||
| Monster Beverage | 91,07 | 91,20 | 89,20 | 89,23 | -0,03 | -0,034 | 97,54 | 66,48 | |||
| T-Mobile US Inc. | 141,88 | 142,12 | 136,40 | 136,56 | -0,16 | -0,117 | 147,94 | 89,87 | |||
| Intuitive Surgical Inc. | 198,20 | 198,62 | 191,38 | 191,68 | -0,30 | -0,157 | 326,40 | 180,00 | |||
| Exelon Corp. | 39,220 | 39,460 | 38,220 | 38,315 | -0,10 | -0,248 | 46,745 | 29,072 | |||
| Fortinet Inc. | 52,080 | 52,290 | 49,680 | 49,820 | -0,14 | -0,281 | 64,660 | 46,760 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 36,520 | 36,625 | -0,11 | -0,287 | 39,675 | 28,140 | |||
| ASTAZENECA ADR | 56,60 | 56,80 | 55,60 | 55,80 | -0,20 | -0,358 | 68,00 | 47,70 | |||
| Activision Blizzard Inc. | 76,02 | 76,09 | 75,53 | 75,84 | -0,31 | -0,409 | 80,22 | 50,75 | |||
| Mercadolibre Inc. | 907,60 | 910,40 | 836,00 | 840,00 | -4,00 | -0,476 | 1.469,00 | 580,10 | |||
| FASTENAL STK | 48,470 | 48,575 | 47,050 | 47,325 | -0,28 | -0,581 | 56,990 | 41,800 | |||
| STARBUCKS CORP. | 87,59 | 87,67 | 87,15 | 87,68 | -0,53 | -0,604 | 103,30 | 66,15 | |||
| PAYCHEX STK | 117,32 | 117,56 | 114,02 | 114,76 | -0,74 | -0,645 | 137,00 | 98,30 | |||
| VERTEX PHARM STK | 303,90 | 305,60 | 295,35 | 297,30 | -1,95 | -0,656 | 299,95 | 151,84 | |||
| Sirius XM Holings Inc. | 5,972 | 6,018 | 5,830 | 5,873 | -0,04 | -0,732 | 6,639 | 5,116 | |||
| Kraft Heinz Co., The | 34,630 | 34,680 | 33,800 | 34,050 | -0,25 | -0,734 | 42,400 | 29,355 | |||
| AUTOMATIC DATA STK | 237,25 | 237,80 | 229,75 | 231,50 | -1,75 | -0,756 | 258,35 | 168,74 | |||
| JD.com | 0 | 0 | 50,80 | 51,20 | -0,40 | -0,781 | 81,40 | 37,60 | |||
| PACCAR STK | 88,44 | 88,62 | 85,58 | 86,28 | -0,70 | -0,811 | 93,14 | 67,44 | |||
| Alphabet Inc. Cl. A | 100,84 | 100,90 | 97,06 | 97,92 | -0,86 | -0,878 | 132,50 | 96,50 | |||
| Walgreens Boots Alliance Inc. | 33,005 | 33,080 | 32,110 | 32,400 | -0,29 | -0,895 | 48,095 | 32,400 | |||
| AMGEN STK | 234,60 | 235,10 | 230,00 | 232,15 | -2,15 | -0,926 | 249,00 | 173,68 | |||
| ILLUMINA STK | 191,28 | 192,40 | 193,82 | 195,72 | -1,90 | -0,971 | 369,00 | 170,38 | |||
| Alphabet Inc. Cl. C | 101,48 | 101,54 | 97,83 | 98,85 | -1,02 | -1,032 | 134,15 | 98,25 | |||
| Zscaler Inc | 0 | 0 | 165,46 | 167,26 | -1,80 | -1,076 | 329,10 | 119,04 | |||
| QUALCOMM STK | 120,08 | 120,26 | 114,20 | 115,50 | -1,30 | -1,126 | 169,46 | 107,60 | |||
| CADENCE DESIGN STK | 173,80 | 174,36 | 165,28 | 167,28 | -2,00 | -1,196 | 188,96 | 114,00 | |||
| IDEXX LABS | 344,35 | 345,20 | 331,45 | 335,60 | -4,15 | -1,237 | 577,00 | 310,15 | |||
| O'REILLY AUTO | 735,70 | 737,90 | 714,70 | 723,70 | -9,00 | -1,244 | 735,60 | 515,80 | |||
| Honeywell International Inc. | 177,08 | 177,62 | 170,30 | 172,46 | -2,16 | -1,252 | 200,95 | 153,80 | |||
| Synopsys Inc. | 325,40 | 326,15 | 308,95 | 312,90 | -3,95 | -1,262 | 380,65 | 242,00 | |||
| Kla-Tencor Corp. | 325,75 | 327,20 | 306,00 | 310,00 | -4,00 | -1,290 | 391,50 | 275,60 | |||
| Lucid Group Inc. Cl. A | 14,000 | 14,308 | 14,112 | 14,298 | -0,19 | -1,301 | 47,970 | 13,088 | |||
| PEPSICO STK | 0 | 0 | 167,24 | 169,48 | -2,24 | -1,322 | 179,66 | 129,66 | |||
| MICROCHIP TECH STK | 0 | 0 | 62,00 | 62,84 | -0,84 | -1,337 | 78,90 | 53,32 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 479,05 | 486,05 | -7,00 | -1,440 | 558,00 | 378,95 | |||
| CSX Corp. | 28,000 | 28,200 | 27,200 | 27,600 | -0,40 | -1,449 | 34,600 | 26,000 | |||
| Autodesk Inc. | 196,38 | 197,08 | 189,82 | 192,64 | -2,82 | -1,464 | 296,00 | 156,54 | |||
| Airbnb Inc. | 107,44 | 107,66 | 106,64 | 108,24 | -1,60 | -1,478 | 182,44 | 83,60 | |||
| APPLIED MATERIAL STK | 88,95 | 89,31 | 83,41 | 84,68 | -1,27 | -1,500 | 146,34 | 81,82 | |||
| BROADCOM STK | 0 | 0 | 449,65 | 456,70 | -7,05 | -1,544 | 595,00 | 409,50 | |||
| ELECTRONIC ARTS STK | 122,28 | 122,46 | 117,44 | 119,30 | -1,86 | -1,559 | 132,26 | 106,00 | |||
| Biogen Inc. | 269,65 | 272,05 | 270,60 | 274,90 | -4,30 | -1,564 | 283,75 | 177,28 | |||
| FISERV STK | 0 | 0 | 94,55 | 96,19 | -1,64 | -1,705 | 108,84 | 79,77 | |||
| Old Dominion Freight Line Inc. | 267,45 | 268,20 | 252,75 | 257,15 | -4,40 | -1,711 | 320,20 | 219,50 | |||
| Verisk Analytics | 0 | 0 | 173,42 | 176,44 | -3,02 | -1,712 | 204,30 | 151,36 | |||
| COGNIZANT TECH | 60,54 | 60,65 | 58,33 | 59,36 | -1,03 | -1,735 | 83,82 | 59,36 | |||
| GILEAD SCIENCES STK | 63,44 | 63,52 | 62,81 | 63,98 | -1,17 | -1,829 | 67,05 | 52,65 | |||
| ANALOG DEVICES STK | 148,92 | 149,22 | 141,68 | 144,38 | -2,70 | -1,870 | 176,24 | 132,12 | |||
| EBAY STK | 0 | 0 | 37,520 | 38,275 | -0,76 | -1,973 | 69,450 | 38,275 | |||
| ALIGN TECH STK | 0 | 0 | 209,70 | 214,05 | -4,35 | -2,032 | 612,20 | 214,05 | |||
| NETFLIX.COM INC. | 245,05 | 245,60 | 238,55 | 243,55 | -5,00 | -2,053 | 613,90 | 160,84 | |||
| ASML Holdings | 442,00 | 443,00 | 421,00 | 430,00 | -9,00 | -2,093 | 766,00 | 418,00 | |||
| XCEL ENERGY STK | 66,89 | 67,11 | 64,72 | 66,15 | -1,43 | -2,162 | 76,62 | 53,16 | |||
| Dexcom Inc. | 86,43 | 86,99 | 81,55 | 83,39 | -1,84 | -2,207 | 144,05 | 64,59 | |||
| ADV MICRO DEV STK | 0 | 0 | 64,21 | 65,68 | -1,47 | -2,238 | 141,66 | 65,68 | |||
| NXP Semiconductor | 0 | 0 | 149,50 | 153,00 | -3,50 | -2,288 | 209,60 | 138,50 | |||
| INTUIT STK | 405,25 | 407,05 | 393,45 | 402,75 | -9,30 | -2,309 | 625,00 | 336,30 | |||
| AMER ELEC PWR STK | 89,75 | 90,03 | 88,33 | 90,44 | -2,11 | -2,333 | 104,66 | 69,80 | |||
| Booking Holdings | 1.719,40 | 1.726,20 | 1.665,00 | 1.705,00 | -40,00 | -2,346 | 2.368,00 | 1.668,00 | |||
| TEXAS INSTRUMENTS STK | 163,06 | 163,24 | 157,28 | 161,10 | -3,82 | -2,371 | 180,80 | 141,52 | |||
| COPART | 112,04 | 112,40 | 108,08 | 110,88 | -2,80 | -2,525 | 140,30 | 97,31 | |||
Microsoft Corp. |
245,75 | 245,90 | 239,45 | 245,70 | -6,25 | -2,544 | 305,80 | 231,70 | |||
| Mondelez International Group Inc. | 57,34 | 57,46 | 55,92 | 57,45 | -1,53 | -2,663 | 65,01 | 49,97 | |||
| Paypal Holdings Inc. | 0 | 0 | 88,94 | 91,39 | -2,45 | -2,681 | 232,20 | 65,48 | |||
| Workday | 0 | 0 | 153,98 | 158,28 | -4,30 | -2,717 | 266,05 | 128,80 | |||
| ANSYS STK | 233,00 | 233,55 | 224,35 | 231,35 | -7,00 | -3,026 | 362,70 | 216,80 | |||
| Charter Communications Inc. | 0 | 0 | 306,30 | 317,45 | -11,15 | -3,512 | 645,00 | 317,45 | |||
| Splunk Inc | 0 | 0 | 75,91 | 78,89 | -2,98 | -3,777 | 148,92 | 78,89 | |||
| Comcast Corp.New | 31,175 | 31,225 | 29,795 | 30,980 | -1,19 | -3,825 | 49,545 | 30,980 | |||
| Lululemon Athletica Inc. | 300,30 | 301,40 | 283,65 | 295,60 | -11,95 | -4,043 | 420,80 | 241,25 | |||
| Skyworks Solutions | 90,14 | 90,34 | 86,57 | 90,52 | -3,95 | -4,364 | 146,96 | 85,36 | |||
| Tesla Inc. | 0 | 0 | 260,05 | 275,00 | -14,95 | -5,436 | 356,73 | 193,33 | |||
| DocuSign Inc. | 0 | 0 | 52,51 | 56,05 | -3,54 | -6,316 | 243,20 | 53,41 | |||