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
17.493,622
Kursdatum
17.04.2024
Vortags-Eröffnung
17.785,823
Vortags-Tageshoch
17.788,538
Vortags-Tagestief
17.459,572
52 Wochen Hoch
18.339,442
52 Wochen Tief
12.725,109
Stück Vortag
765.698.388
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PEPSICO STK | 163,00 | 163,16 | 161,02 | 158,84 | 2,18 | 1,372 | 180,22 | 149,02 | |||
| Intuitive Surgical Inc. | 343,05 | 343,85 | 355,00 | 350,30 | 4,70 | 1,342 | 368,00 | 237,45 | |||
| AMER ELEC PWR STK | 78,50 | 79,00 | 77,00 | 76,00 | 1,00 | 1,316 | 85,58 | 67,42 | |||
| Coca-Cola Europacific Partners Plc | 62,50 | 63,80 | 63,10 | 62,40 | 0,70 | 1,122 | 66,30 | 54,10 | |||
| Warner Bros. Discovery Inc. | 7,880 | 7,904 | 7,791 | 7,705 | 0,09 | 1,116 | 13,205 | 7,442 | |||
| Biogen Inc. | 179,65 | 181,15 | 180,75 | 179,20 | 1,55 | 0,865 | 290,40 | 179,20 | |||
| Diamondback Energy Inc | 187,80 | 189,78 | 188,70 | 187,30 | 1,40 | 0,747 | 195,08 | 114,66 | |||
| Keurig Dr. Pepper Inc. | 29,605 | 29,625 | 29,025 | 28,820 | 0,21 | 0,711 | 32,480 | 26,325 | |||
| Mondelez International Group Inc. | 63,57 | 63,70 | 62,68 | 62,24 | 0,44 | 0,707 | 71,80 | 57,82 | |||
| CISCO SYSTEMS STK | 45,200 | 45,515 | 45,355 | 45,095 | 0,26 | 0,577 | 53,650 | 41,450 | |||
| Airbnb Inc. | 145,44 | 145,70 | 148,84 | 148,00 | 0,84 | 0,568 | 154,78 | 96,38 | |||
| STARBUCKS CORP. | 81,93 | 81,99 | 81,15 | 80,70 | 0,45 | 0,558 | 103,80 | 79,75 | |||
| Comcast Corp.New | 37,660 | 37,715 | 36,720 | 36,520 | 0,20 | 0,548 | 43,210 | 32,760 | |||
| Kraft Heinz Co., The | 35,310 | 35,365 | 34,680 | 34,510 | 0,17 | 0,493 | 37,445 | 29,290 | |||
| Verisk Analytics | 208,90 | 209,10 | 208,20 | 207,80 | 0,40 | 0,192 | 233,80 | 171,15 | |||
| Baker Hughes Co. | 30,425 | 30,490 | 29,865 | 29,825 | 0,04 | 0,134 | 34,505 | 24,505 | |||
| Linde PLC | 418,00 | 418,80 | 416,20 | 416,00 | 0,20 | 0,048 | 435,50 | 327,80 | |||
| ASTAZENECA ADR | 64,00 | 64,50 | 64,00 | 64,00 | 0,00 | 0,000 | 69,50 | 57,00 | |||
| XCEL ENERGY STK | 51,410 | 51,560 | 49,695 | 49,700 | -0,01 | -0,010 | 65,190 | 44,270 | |||
| CoStar Group Inc | 78,58 | 80,20 | 79,48 | 79,50 | -0,02 | -0,025 | 89,50 | 62,50 | |||
| Honeywell International Inc. | 181,64 | 181,80 | 177,64 | 177,78 | -0,14 | -0,079 | 193,04 | 166,56 | |||
| Exelon Corp. | 35,215 | 35,315 | 33,995 | 34,030 | -0,04 | -0,103 | 40,020 | 31,175 | |||
| Charter Communications Inc. | 248,45 | 248,90 | 241,20 | 241,70 | -0,50 | -0,207 | 428,55 | 240,45 | |||
| CDW Corp | 217,60 | 223,80 | 220,90 | 221,60 | -0,70 | -0,316 | 238,00 | 148,00 | |||
| Lululemon Athletica Inc. | 329,15 | 330,45 | 322,65 | 323,70 | -1,05 | -0,324 | 469,10 | 309,15 | |||
| Roper Technologies Inc. | 500,80 | 501,40 | 491,40 | 493,00 | -1,60 | -0,325 | 517,60 | 388,70 | |||
| VERTEX PHARM STK | 367,70 | 368,15 | 366,95 | 368,15 | -1,20 | -0,326 | 408,00 | 291,95 | |||
| Palo Alto Networks Inc | 259,95 | 261,80 | 262,15 | 263,30 | -1,15 | -0,437 | 350,60 | 160,74 | |||
| O'REILLY AUTO | 1.016,00 | 1.019,50 | 1.022,00 | 1.027,00 | -5,00 | -0,487 | 1.075,00 | 810,20 | |||
| Globalfoundries Inc. | 43,370 | 43,810 | 43,870 | 44,100 | -0,23 | -0,522 | 60,750 | 44,100 | |||
| Alphabet Inc. Cl. C | 145,78 | 145,90 | 146,54 | 147,32 | -0,78 | -0,529 | 150,10 | 95,34 | |||
| IDEXX LABS | 442,50 | 443,90 | 444,40 | 446,90 | -2,50 | -0,559 | 532,00 | 368,00 | |||
| T-Mobile US Inc. | 152,10 | 152,24 | 149,40 | 150,28 | -0,88 | -0,586 | 152,52 | 117,48 | |||
| Tesla Inc. | 138,18 | 138,28 | 141,06 | 142,00 | -0,94 | -0,662 | 262,75 | 142,00 | |||
| COSTCO WHOLESALE CORP. | 662,50 | 663,20 | 665,10 | 669,70 | -4,60 | -0,687 | 707,90 | 439,70 | |||
| Dexcom Inc. | 121,76 | 122,08 | 124,64 | 125,56 | -0,92 | -0,733 | 130,22 | 71,33 | |||
| GE Healthcare Technologies Inc. | 78,43 | 80,04 | 79,31 | 79,91 | -0,60 | -0,751 | 85,50 | 59,50 | |||
| AUTOMATIC DATA STK | 227,75 | 228,35 | 225,65 | 227,50 | -1,85 | -0,813 | 236,65 | 190,22 | |||
| Workday | 235,75 | 236,30 | 238,00 | 240,00 | -2,00 | -0,833 | 282,40 | 161,92 | |||
| Walgreens Boots Alliance Inc. | 16,924 | 16,982 | 16,348 | 16,496 | -0,15 | -0,897 | 32,265 | 16,496 | |||
| Pinduoduo Inc. | 105,50 | 106,00 | 105,50 | 106,50 | -1,00 | -0,939 | 137,60 | 55,20 | |||
| AMGEN STK | 250,85 | 251,70 | 245,10 | 247,60 | -2,50 | -1,010 | 299,20 | 198,80 | |||
| DoorDash Inc. | 118,02 | 119,22 | 120,64 | 121,96 | -1,32 | -1,082 | 130,76 | 52,00 | |||
| Apple Inc. | 154,84 | 154,94 | 154,98 | 156,68 | -1,70 | -1,085 | 182,04 | 148,00 | |||
| ROSS STORES STK | 124,72 | 124,90 | 122,74 | 124,22 | -1,48 | -1,191 | 138,28 | 92,68 | |||
| Alphabet Inc. Cl. A | 144,32 | 144,44 | 145,12 | 146,90 | -1,78 | -1,212 | 148,34 | 92,66 | |||
| TEXAS INSTRUMENTS STK | 150,44 | 150,78 | 152,66 | 154,60 | -1,94 | -1,255 | 165,70 | 131,50 | |||
| MARRIOTT INTL STK | 221,15 | 221,60 | 219,95 | 222,85 | -2,90 | -1,301 | 240,85 | 148,64 | |||
| REGENERON PHARM STK | 838,20 | 840,60 | 830,40 | 841,60 | -11,20 | -1,331 | 912,50 | 629,00 | |||
| ANSYS STK | 301,80 | 302,80 | 301,00 | 305,20 | -4,20 | -1,376 | 330,60 | 236,00 | |||
| Sirius XM Holings Inc. | 2,869 | 2,886 | 2,854 | 2,894 | -0,04 | -1,382 | 6,362 | 2,894 | |||
| CINTAS STK | 620,40 | 620,80 | 617,00 | 626,00 | -9,00 | -1,438 | 637,80 | 397,40 | |||
| MongoDB Inc | 306,20 | 308,40 | 309,20 | 313,85 | -4,65 | -1,482 | 466,00 | 194,50 | |||
| Microsoft Corp. | 375,40 | 375,60 | 376,30 | 382,20 | -5,90 | -1,544 | 399,25 | 254,40 | |||
| Booking Holdings | 3.196,00 | 3.209,00 | 3.181,00 | 3.231,00 | -50,00 | -1,548 | 3.501,00 | 2.260,00 | |||
| GILEAD SCIENCES STK | 62,34 | 62,40 | 61,79 | 62,77 | -0,98 | -1,561 | 80,12 | 62,77 | |||
| ELECTRONIC ARTS STK | 118,92 | 119,06 | 116,76 | 118,62 | -1,86 | -1,568 | 133,84 | 108,30 | |||
| PAYCHEX STK | 112,30 | 112,40 | 109,78 | 111,56 | -1,78 | -1,596 | 117,60 | 95,00 | |||
| COGNIZANT TECH | 63,00 | 63,10 | 62,30 | 63,35 | -1,05 | -1,657 | 73,26 | 52,77 | |||
| ILLUMINA STK | 109,74 | 109,96 | 108,76 | 110,60 | -1,84 | -1,664 | 210,05 | 86,08 | |||
| Monster Beverage | 49,77 | 49,83 | 49,76 | 50,62 | -0,87 | -1,709 | 55,78 | 44,95 | |||
| Constellation Energy Corp. | 167,26 | 167,78 | 170,68 | 173,68 | -3,00 | -1,727 | 180,36 | 67,31 | |||
| Old Dominion Freight Line Inc. | 197,10 | 197,75 | 193,15 | 196,55 | -3,40 | -1,730 | 210,40 | 136,80 | |||
| ADOBE SYS STK | 433,35 | 437,85 | 437,40 | 445,20 | -7,80 | -1,752 | 589,20 | 304,90 | |||
| Moderna Inc | 94,07 | 95,07 | 94,73 | 96,42 | -1,69 | -1,753 | 130,36 | 64,98 | |||
| FASTENAL STK | 63,36 | 63,41 | 62,88 | 64,09 | -1,21 | -1,888 | 72,19 | 47,10 | |||
| Atlassian Corp. | 177,48 | 178,42 | 178,64 | 182,12 | -3,48 | -1,911 | 235,00 | 117,50 | |||
| Zscaler Inc | 157,20 | 157,58 | 160,02 | 163,20 | -3,18 | -1,949 | 236,05 | 78,39 | |||
| CSX Corp. | 32,125 | 32,195 | 32,035 | 32,675 | -0,64 | -1,959 | 35,280 | 27,130 | |||
| COPART | 49,22 | 49,37 | 49,58 | 50,58 | -1,01 | -1,987 | 53,95 | 34,52 | |||
| INTUIT STK | 561,30 | 562,70 | 564,40 | 575,90 | -11,50 | -1,997 | 617,20 | 375,10 | |||
| Fortinet Inc. | 59,28 | 59,46 | 59,41 | 60,63 | -1,22 | -2,012 | 71,20 | 41,06 | |||
| INTEL STK | 32,335 | 32,375 | 32,580 | 33,280 | -0,70 | -2,103 | 45,680 | 26,450 | |||
| Dollar Tree Inc. | 114,24 | 114,64 | 113,36 | 115,86 | -2,50 | -2,158 | 148,00 | 97,60 | |||
| Paypal Holdings Inc. | 58,03 | 58,09 | 58,26 | 59,56 | -1,30 | -2,183 | 69,09 | 48,10 | |||
| PACCAR STK | 103,84 | 103,96 | 105,82 | 108,26 | -2,44 | -2,254 | 114,66 | 64,24 | |||
| ASML Holdings | 806,00 | 808,00 | 832,00 | 852,00 | -20,00 | -2,347 | 954,00 | 542,00 | |||
| MICROCHIP TECH STK | 76,46 | 76,60 | 78,01 | 79,92 | -1,91 | -2,390 | 84,84 | 64,72 | |||
| ADV MICRO DEV STK | 137,00 | 137,14 | 143,02 | 146,56 | -3,54 | -2,415 | 200,85 | 73,42 | |||
| Synopsys Inc. | 478,10 | 479,70 | 482,95 | 494,95 | -12,00 | -2,424 | 556,00 | 331,60 | |||
| Mercadolibre Inc. | 1.259,20 | 1.269,20 | 1.270,20 | 1.303,00 | -32,80 | -2,517 | 1.665,00 | 1.010,20 | |||
| Amazon.com Inc. | 162,84 | 163,92 | 164,18 | 168,46 | -4,28 | -2,541 | 176,06 | 93,64 | |||
| Autodesk Inc. | 201,75 | 202,45 | 195,72 | 201,85 | -6,13 | -3,037 | 257,10 | 171,50 | |||
| Take-Two Interactive Software | 131,40 | 131,72 | 130,02 | 134,28 | -4,26 | -3,172 | 158,22 | 108,54 | |||
| Datadog Inc | 112,08 | 113,30 | 113,20 | 117,02 | -3,82 | -3,264 | 126,68 | 57,36 | |||
| Kla-Tencor Corp. | 586,90 | 589,00 | 597,00 | 617,30 | -20,30 | -3,289 | 659,00 | 327,00 | |||
| ANALOG DEVICES STK | 172,64 | 173,04 | 172,02 | 177,90 | -5,88 | -3,305 | 187,76 | 145,90 | |||
| BROADCOM STK | 1.126,00 | 1.129,60 | 1.160,20 | 1.202,20 | -42,00 | -3,494 | 1.293,60 | 552,20 | |||
| The Trade Desk Inc. | 72,04 | 72,79 | 72,85 | 75,49 | -2,64 | -3,497 | 82,57 | 54,32 | |||
| CADENCE DESIGN STK | 263,30 | 264,10 | 265,35 | 275,05 | -9,70 | -3,527 | 301,00 | 181,00 | |||
| QUALCOMM STK | 147,42 | 147,62 | 149,00 | 154,60 | -5,60 | -3,622 | 163,24 | 94,50 | |||
| LAM RESEARCH | 812,70 | 814,30 | 825,00 | 856,70 | -31,70 | -3,700 | 916,60 | 448,10 | |||
| ON SEMICONDUCTOR STK | 56,80 | 57,04 | 58,12 | 60,39 | -2,27 | -3,759 | 98,00 | 58,76 | |||
| Crowdstrike Holdings Inc | 264,10 | 265,20 | 265,45 | 276,40 | -10,95 | -3,962 | 310,85 | 106,34 | |||
| Marvell Technology Inc. | 58,19 | 58,78 | 58,89 | 61,35 | -2,46 | -4,010 | 77,16 | 33,88 | |||
| APPLIED MATERIAL STK | 177,28 | 177,88 | 180,02 | 187,72 | -7,70 | -4,102 | 198,52 | 100,02 | |||
| Meta Platforms Inc | 450,30 | 451,60 | 452,30 | 474,20 | -21,90 | -4,618 | 485,60 | 189,72 | |||
| NXP Semiconductor | 200,00 | 201,00 | 202,00 | 213,00 | -11,00 | -5,164 | 236,20 | 142,00 | |||
| NETFLIX.COM INC. | 517,30 | 522,10 | 534,60 | 576,00 | -41,40 | -7,188 | 589,00 | 287,05 | |||
| MICRON TECH STK | 99,79 | 99,85 | 102,62 | 111,06 | -8,44 | -7,599 | 119,32 | 53,34 | |||
| NVIDIA | 726,70 | 727,40 | 731,60 | 802,30 | -70,70 | -8,812 | 882,80 | 244,20 | |||