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
11.634,349
Kursdatum
19.10.2020
Vortags-Eröffnung
11.913,008
Vortags-Tageshoch
11.962,465
Vortags-Tagestief
11.606,481
52 Wochen Hoch
12.420,543
52 Wochen Tief
6.994,291
Stück Vortag
674.523.964
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| VERTEX PHARM STK | 181,18 | 181,98 | 186,78 | 183,00 | 3,78 | 2,066 | 266,60 | 155,00 | |||
| TRIP.COM.GROUP ADR | 25,400 | 25,600 | 25,600 | 25,200 | 0,40 | 1,587 | 35,215 | 20,000 | |||
| MICRON TECH STK | 45,555 | 45,660 | 44,800 | 44,115 | 0,69 | 1,553 | 55,620 | 31,785 | |||
| Facebook Inc. | 226,30 | 227,30 | 226,85 | 224,15 | 2,70 | 1,205 | 254,80 | 128,26 | |||
| Moderna Inc | 61,45 | 61,87 | 61,55 | 60,87 | 0,68 | 1,117 | 81,47 | 13,10 | |||
| Expedia Group Inc. | 79,71 | 80,06 | 78,27 | 77,57 | 0,70 | 0,902 | 123,62 | 41,66 | |||
| Pinduoduo Inc. | 0 | 0 | 72,00 | 71,50 | 0,50 | 0,699 | 89,99 | 28,60 | |||
| AMAZON COM STK | 2.743,50 | 2.747,00 | 2.751,00 | 2.743,50 | 7,50 | 0,273 | 2.982,00 | 1.518,40 | |||
| Splunk Inc | 0 | 0 | 177,68 | 177,30 | 0,38 | 0,214 | 187,72 | 91,38 | |||
| INTEL STK | 45,425 | 45,475 | 46,700 | 46,640 | 0,06 | 0,129 | 62,320 | 40,200 | |||
| APPLE COMPUTER STK | 99,97 | 100,04 | 100,00 | 99,99 | 0,01 | 0,010 | 111,98 | 52,13 | |||
| PACCAR STK | 76,00 | 76,50 | 77,00 | 77,00 | 0,00 | 0,000 | 77,50 | 46,60 | |||
| GILEAD SCIENCES STK | 50,87 | 50,92 | 51,47 | 51,54 | -0,07 | -0,136 | 77,88 | 51,54 | |||
| VERISIGN STK | 0 | 0 | 174,00 | 174,30 | -0,30 | -0,172 | 199,76 | 140,66 | |||
| INCYTE PHARM STK | 0 | 0 | 75,32 | 75,57 | -0,25 | -0,331 | 96,84 | 59,54 | |||
| NETFLIX.COM INC. | 447,85 | 448,95 | 448,00 | 449,80 | -1,80 | -0,400 | 497,05 | 238,30 | |||
| LAM RESEARCH | 310,20 | 311,55 | 311,00 | 312,30 | -1,30 | -0,416 | 326,35 | 167,62 | |||
| Autodesk Inc. | 220,25 | 221,00 | 221,55 | 222,55 | -1,00 | -0,449 | 222,55 | 122,42 | |||
| JD.com | 0 | 0 | 70,00 | 70,40 | -0,40 | -0,568 | 72,00 | 27,30 | |||
| MICROCHIP TECH STK | 0 | 0 | 94,93 | 95,58 | -0,65 | -0,680 | 101,90 | 51,71 | |||
| QUALCOMM STK | 109,00 | 109,18 | 109,80 | 110,60 | -0,80 | -0,723 | 110,60 | 55,98 | |||
| NVIDIA | 0 | 0 | 461,50 | 464,90 | -3,40 | -0,731 | 485,15 | 173,72 | |||
| Mercadolibre Inc. | 1.146,00 | 1.151,20 | 1.091,60 | 1.100,00 | -8,40 | -0,764 | 1.100,00 | 390,00 | |||
| Activision Blizzard Inc. | 68,29 | 68,56 | 68,38 | 68,92 | -0,54 | -0,784 | 72,39 | 46,87 | |||
| Maxim Integrated Products | 0 | 0 | 62,00 | 62,50 | -0,50 | -0,800 | 63,50 | 41,00 | |||
| Fox Corp | 21,800 | 22,800 | 22,400 | 22,600 | -0,20 | -0,885 | 35,210 | 18,724 | |||
| Biogen Inc. | 0 | 0 | 228,65 | 230,70 | -2,05 | -0,889 | 318,25 | 201,75 | |||
| CDW Corp | 0 | 0 | 111,00 | 112,00 | -1,00 | -0,893 | 0 | 0 | |||
| Baidu Inc. ADR | 108,60 | 109,00 | 109,80 | 110,80 | -1,00 | -0,903 | 129,40 | 77,00 | |||
| CISCO SYSTEMS STK | 33,175 | 33,320 | 33,340 | 33,645 | -0,31 | -0,907 | 45,700 | 30,265 | |||
| Kla-Tencor Corp. | 175,32 | 176,16 | 175,52 | 177,50 | -1,98 | -1,115 | 187,22 | 102,68 | |||
| O'REILLY AUTO | 399,25 | 400,45 | 395,20 | 399,70 | -4,50 | -1,126 | 409,45 | 240,05 | |||
| Walgreens Boots Alliance Inc. | 31,545 | 31,610 | 31,595 | 31,955 | -0,36 | -1,127 | 56,840 | 29,500 | |||
| NXP Semiconductor | 0 | 0 | 115,72 | 117,06 | -1,34 | -1,145 | 127,70 | 59,03 | |||
| Sirius XM Holings Inc. | 4,896 | 4,934 | 4,919 | 4,983 | -0,06 | -1,284 | 6,711 | 3,925 | |||
| Dollar Tree Inc. | 81,28 | 81,65 | 80,19 | 81,25 | -1,06 | -1,305 | 105,66 | 61,28 | |||
| Monster Beverage | 68,05 | 68,21 | 67,79 | 68,70 | -0,91 | -1,325 | 72,96 | 46,81 | |||
| Synopsys Inc. | 192,06 | 193,10 | 189,96 | 192,56 | -2,60 | -1,350 | 194,00 | 98,14 | |||
| COGNIZANT TECH | 62,18 | 62,44 | 60,96 | 61,80 | -0,84 | -1,359 | 64,54 | 39,35 | |||
| ADOBE SYS STK | 419,25 | 421,60 | 420,00 | 425,80 | -5,80 | -1,362 | 446,40 | 235,25 | |||
| ANALOG DEVICES STK | 104,50 | 104,72 | 104,24 | 105,72 | -1,48 | -1,400 | 114,32 | 74,03 | |||
| MICROSOFT STK | 0 | 0 | 183,00 | 185,70 | -2,70 | -1,454 | 194,70 | 122,26 | |||
| BROADCOM STK | 0 | 0 | 318,60 | 323,35 | -4,75 | -1,469 | 324,45 | 155,24 | |||
| STARBUCKS CORP. | 75,49 | 75,56 | 74,41 | 75,55 | -1,14 | -1,509 | 84,80 | 50,00 | |||
| Skyworks Solutions | 129,66 | 130,10 | 128,36 | 130,40 | -2,04 | -1,564 | 132,64 | 64,30 | |||
| Booking Holdings | 1.418,40 | 1.423,20 | 1.402,60 | 1.425,00 | -22,40 | -1,572 | 1.879,40 | 1.100,00 | |||
| ADV MICRO DEV STK | 0 | 0 | 70,01 | 71,18 | -1,17 | -1,644 | 77,59 | 28,18 | |||
| Exelon Corp. | 35,800 | 36,000 | 35,400 | 36,000 | -0,60 | -1,667 | 46,400 | 27,800 | |||
| NetEase Inc. ADR | 74,57 | 74,72 | 74,27 | 75,58 | -1,31 | -1,733 | 87,83 | 48,44 | |||
| APPLIED MATERIAL STK | 52,79 | 53,01 | 53,00 | 53,95 | -0,95 | -1,761 | 63,50 | 34,48 | |||
| IDEXX LABS | 358,70 | 360,30 | 355,60 | 362,00 | -6,40 | -1,768 | 362,00 | 164,10 | |||
| Mondelez International Group Inc. | 48,325 | 48,520 | 48,490 | 49,365 | -0,88 | -1,773 | 55,360 | 39,500 | |||
| PEPSICO STK | 0 | 0 | 119,14 | 121,34 | -2,20 | -1,813 | 136,18 | 99,57 | |||
| FASTENAL STK | 38,180 | 38,335 | 38,000 | 38,705 | -0,71 | -1,821 | 41,885 | 25,800 | |||
| COPART | 97,50 | 98,50 | 98,00 | 100,00 | -2,00 | -2,000 | 100,00 | 56,14 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 319,30 | 325,85 | -6,55 | -2,010 | 325,85 | 252,15 | |||
| CSX Corp. | 68,19 | 68,61 | 67,05 | 68,43 | -1,38 | -2,017 | 74,10 | 44,55 | |||
| XILINX STK | 96,47 | 96,92 | 98,81 | 100,96 | -2,15 | -2,130 | 102,26 | 61,69 | |||
Seagen Inc. |
168,70 | 169,58 | 165,26 | 168,98 | -3,72 | -2,201 | 181,86 | 78,50 | |||
| Take-Two Interactive Software | 139,94 | 140,26 | 139,72 | 143,02 | -3,30 | -2,307 | 150,00 | 91,00 | |||
| Paypal Holdings Inc. | 0 | 0 | 171,02 | 175,08 | -4,06 | -2,319 | 179,18 | 78,20 | |||
| CADENCE DESIGN STK | 95,80 | 96,79 | 96,37 | 98,73 | -2,36 | -2,390 | 99,41 | 49,09 | |||
| Kraft Heinz Co., The | 27,145 | 27,205 | 26,935 | 27,600 | -0,67 | -2,409 | 30,675 | 18,060 | |||
| Comcast Corp.New | 37,485 | 37,600 | 37,830 | 38,770 | -0,94 | -2,425 | 42,890 | 28,060 | |||
| Workday | 0 | 0 | 193,04 | 197,90 | -4,86 | -2,456 | 203,20 | 100,50 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 24,585 | 25,210 | -0,63 | -2,479 | 28,200 | 17,200 | |||
| AMGEN STK | 195,70 | 196,18 | 196,44 | 201,50 | -5,06 | -2,511 | 230,30 | 165,00 | |||
| CINTAS STK | 0 | 0 | 290,50 | 298,00 | -7,50 | -2,517 | 299,20 | 148,20 | |||
| Alphabet Inc. Cl. A | 1.322,60 | 1.323,40 | 1.305,60 | 1.340,00 | -34,40 | -2,567 | 1.417,00 | 958,00 | |||
| Dexcom Inc. | 333,70 | 337,45 | 337,10 | 346,00 | -8,90 | -2,572 | 398,00 | 130,36 | |||
| CHECK POINT SOFTW. TECHS | 0 | 0 | 105,92 | 108,74 | -2,82 | -2,593 | 110,00 | 72,45 | |||
| INTUIT STK | 283,55 | 284,80 | 284,30 | 292,00 | -7,70 | -2,637 | 300,00 | 178,68 | |||
| ELECTRONIC ARTS STK | 108,64 | 109,00 | 110,00 | 113,00 | -3,00 | -2,655 | 124,92 | 77,87 | |||
| Verisk Analytics | 0 | 0 | 160,06 | 164,46 | -4,40 | -2,675 | 164,84 | 111,18 | |||
| AUTOMATIC DATA STK | 124,16 | 124,46 | 123,42 | 126,90 | -3,48 | -2,742 | 167,54 | 105,78 | |||
| PAYCHEX STK | 70,13 | 70,45 | 69,32 | 71,37 | -2,05 | -2,872 | 83,36 | 46,94 | |||
| ALEXION PHARM STK | 104,70 | 105,00 | 103,62 | 106,72 | -3,10 | -2,905 | 106,72 | 69,64 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 114,62 | 118,14 | -3,52 | -2,980 | 146,98 | 91,45 | |||
| CERNER STK | 61,90 | 62,10 | 61,34 | 63,23 | -1,89 | -2,989 | 73,50 | 50,45 | |||
| Liberty Global Inc. | 18,160 | 18,238 | 17,910 | 18,462 | -0,55 | -2,990 | 22,990 | 13,880 | |||
| FISERV STK | 0 | 0 | 83,54 | 86,13 | -2,59 | -3,007 | 113,92 | 71,53 | |||
| BIOMARIN PHARMA STK | 65,95 | 66,06 | 65,58 | 67,63 | -2,05 | -3,031 | 115,06 | 60,30 | |||
| TEXAS INSTRUMENTS STK | 127,70 | 127,88 | 128,48 | 132,50 | -4,02 | -3,034 | 132,50 | 86,93 | |||
| Charter Communications Inc. | 0 | 0 | 523,90 | 540,70 | -16,80 | -3,107 | 552,70 | 343,00 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 200,40 | 206,95 | -6,55 | -3,165 | 276,65 | 115,08 | |||
| XCEL ENERGY STK | 60,00 | 60,50 | 60,50 | 62,50 | -2,00 | -3,200 | 65,59 | 45,68 | |||
| Liberty Global Inc. Cl. C | 18,000 | 18,100 | 17,700 | 18,300 | -0,60 | -3,279 | 21,800 | 13,200 | |||
| T-Mobile US Inc. | 95,95 | 96,55 | 95,75 | 99,00 | -3,25 | -3,283 | 103,66 | 66,65 | |||
| Alphabet Inc. Cl. C | 1.325,80 | 1.326,80 | 1.300,00 | 1.345,00 | -45,00 | -3,346 | 1.460,00 | 946,00 | |||
| Fox Corp. | 22,000 | 22,200 | 22,000 | 22,800 | -0,80 | -3,509 | 36,040 | 18,696 | |||
| ALIGN TECH STK | 0 | 0 | 277,65 | 287,75 | -10,10 | -3,510 | 287,75 | 130,98 | |||
| ASML Holdings | 324,00 | 326,00 | 324,00 | 336,00 | -12,00 | -3,571 | 354,00 | 180,00 | |||
| REGENERON PHARM STK | 0 | 0 | 495,05 | 514,20 | -19,15 | -3,724 | 574,50 | 266,35 | |||
| EBAY STK | 0 | 0 | 46,265 | 48,190 | -1,93 | -3,995 | 53,390 | 24,785 | |||
| Tesla Motors | 0 | 0 | 357,50 | 373,40 | -15,90 | -4,258 | 408,50 | 45,39 | |||
| Lululemon Athletica Inc. | 283,15 | 284,25 | 284,55 | 297,90 | -13,35 | -4,481 | 335,30 | 125,96 | |||
| ANSYS STK | 283,30 | 284,30 | 284,90 | 298,50 | -13,60 | -4,556 | 299,20 | 183,80 | |||
| MARRIOTT INTL STK | 81,34 | 81,89 | 79,32 | 83,13 | -3,81 | -4,583 | 137,14 | 56,47 | |||
| ROSS STORES STK | 0 | 0 | 77,13 | 80,92 | -3,79 | -4,684 | 113,78 | 53,85 | |||
| DocuSign Inc. | 0 | 0 | 194,76 | 204,60 | -9,84 | -4,809 | 246,80 | 57,00 | |||
| Intuitive Surgical Inc. | 623,40 | 626,60 | 620,00 | 652,00 | -32,00 | -4,908 | 652,00 | 360,00 | |||
| ILLUMINA STK | 271,15 | 272,75 | 270,00 | 285,00 | -15,00 | -5,263 | 338,20 | 189,28 | |||
| ZOOM VIDEO COMM. | 460,00 | 465,00 | 469,00 | 496,00 | -27,00 | -5,444 | 496,00 | 56,00 | |||