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
7.526,519
Kursdatum
17.06.2019
Vortags-Eröffnung
7.500,276
Vortags-Tageshoch
7.546,990
Vortags-Tagestief
7.492,168
52 Wochen Hoch
7.845,729
52 Wochen Tief
5.899,354
Stück Vortag
490.860.129
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| XILINX STK | 0 | 0 | 100,22 | 92,57 | 7,65 | 8,264 | 122,56 | 55,01 | |||
| Ctrip.com International Ltd. ADR | 0 | 0 | 32,000 | 30,000 | 2,00 | 6,667 | 43,430 | 22,400 | |||
| MICRON TECH STK | 0 | 0 | 30,645 | 28,755 | 1,89 | 6,573 | 51,760 | 26,770 | |||
| Wynn Resort Ltd | 0 | 0 | 108,36 | 102,20 | 6,16 | 6,027 | 150,36 | 82,56 | |||
| Skyworks Solutions | 0 | 0 | 67,74 | 64,10 | 3,64 | 5,679 | 89,62 | 53,37 | |||
| WESTERN DIGITAL STK | 0 | 0 | 33,870 | 32,060 | 1,81 | 5,646 | 70,380 | 31,360 | |||
| ANALOG DEVICES STK | 98,69 | 98,95 | 97,93 | 93,16 | 4,77 | 5,120 | 104,72 | 67,92 | |||
| LAM RESEARCH | 0 | 0 | 160,78 | 153,00 | 7,78 | 5,085 | 184,68 | 112,52 | |||
| APPLIED MATERIAL STK | 37,835 | 37,990 | 37,640 | 35,870 | 1,77 | 4,934 | 42,700 | 26,670 | |||
| TEXAS INSTRUMENTS STK | 99,23 | 99,36 | 99,14 | 94,78 | 4,36 | 4,600 | 104,96 | 78,50 | |||
| QUALCOMM STK | 0 | 0 | 64,30 | 61,50 | 2,80 | 4,553 | 78,42 | 43,19 | |||
| ADOBE SYS STK | 256,00 | 256,55 | 258,75 | 248,70 | 10,05 | 4,041 | 257,90 | 189,23 | |||
| Kla-Tencor Corp. | 0 | 0 | 99,49 | 95,71 | 3,78 | 3,949 | 114,28 | 75,21 | |||
| ASML Holdings | 175,00 | 176,00 | 174,00 | 168,00 | 6,00 | 3,571 | 189,00 | 130,00 | |||
| Liberty Global Inc. Cl. C | 23,800 | 24,000 | 23,600 | 22,800 | 0,80 | 3,509 | 24,600 | 17,000 | |||
| Autodesk Inc. | 147,66 | 148,22 | 144,46 | 139,76 | 4,70 | 3,363 | 158,98 | 107,42 | |||
| INTEL STK | 42,130 | 42,175 | 42,275 | 40,915 | 1,36 | 3,324 | 52,630 | 37,300 | |||
| Lululemon Athletica Inc. | 167,10 | 167,76 | 168,50 | 163,42 | 5,08 | 3,109 | 163,42 | 98,45 | |||
| PACCAR STK | 0 | 0 | 63,27 | 61,39 | 1,88 | 3,062 | 63,76 | 47,74 | |||
| FASTENAL STK | 0 | 0 | 28,535 | 27,705 | 0,83 | 2,996 | 31,875 | 20,295 | |||
| VERTEX PHARM STK | 0 | 0 | 158,60 | 154,06 | 4,54 | 2,947 | 171,32 | 127,39 | |||
| NetApp Inc. | 54,66 | 54,86 | 54,88 | 53,47 | 1,41 | 2,637 | 75,63 | 50,51 | |||
| MYLAN N.V. | 16,200 | 16,300 | 15,600 | 15,200 | 0,40 | 2,632 | 33,800 | 14,900 | |||
| Fox Corp. | 32,020 | 32,185 | 32,640 | 31,830 | 0,81 | 2,545 | 0 | 0 | |||
| Liberty Global Inc. | 24,400 | 24,600 | 24,200 | 23,600 | 0,60 | 2,542 | 25,600 | 17,700 | |||
| COGNIZANT TECH | 0 | 0 | 56,64 | 55,29 | 1,35 | 2,442 | 70,88 | 51,00 | |||
| ALEXION PHARM STK | 109,42 | 109,80 | 109,16 | 106,66 | 2,50 | 2,344 | 124,82 | 83,97 | |||
| GILEAD SCIENCES STK | 60,69 | 60,76 | 60,92 | 59,64 | 1,28 | 2,146 | 68,36 | 53,89 | |||
| Comcast Corp.New | 0 | 0 | 38,610 | 37,800 | 0,81 | 2,143 | 39,090 | 27,480 | |||
| MARRIOTT INTL STK | 0 | 0 | 119,86 | 117,36 | 2,50 | 2,130 | 123,80 | 91,22 | |||
| ADV MICRO DEV STK | 0 | 0 | 27,100 | 26,535 | 0,57 | 2,129 | 30,075 | 12,500 | |||
| T-Mobile US Inc. | 0 | 0 | 68,05 | 66,65 | 1,40 | 2,101 | 71,00 | 49,16 | |||
| Booking Holdings | 0 | 0 | 1.612,40 | 1.579,40 | 33,00 | 2,089 | 1.851,30 | 1.411,63 | |||
| BIOMARIN PHARMA STK | 75,68 | 75,89 | 75,87 | 74,33 | 1,54 | 2,072 | 92,03 | 70,86 | |||
| NETFLIX.COM INC. | 0 | 0 | 318,80 | 312,55 | 6,25 | 2,000 | 366,00 | 216,66 | |||
| CSX Corp. | 0 | 0 | 69,36 | 68,07 | 1,29 | 1,895 | 70,89 | 52,99 | |||
| INTUIT STK | 0 | 0 | 229,35 | 225,10 | 4,25 | 1,888 | 237,96 | 165,71 | |||
| AUTOMATIC DATA STK | 149,14 | 149,56 | 150,12 | 147,38 | 2,74 | 1,859 | 148,08 | 111,00 | |||
| Sirius XM Holings Inc. | 0 | 0 | 5,081 | 4,992 | 0,09 | 1,793 | 6,530 | 4,666 | |||
| Intuitive Surgical Inc. | 0 | 0 | 461,00 | 453,00 | 8,00 | 1,766 | 520,10 | 396,67 | |||
| Dollar Tree Inc. | 0 | 0 | 97,20 | 95,56 | 1,64 | 1,716 | 99,18 | 68,58 | |||
| NetEase Inc. ADR | 230,00 | 232,00 | 238,00 | 234,00 | 4,00 | 1,709 | 254,00 | 160,50 | |||
| HASBRO STK | 95,23 | 95,70 | 96,28 | 94,68 | 1,60 | 1,690 | 95,82 | 68,68 | |||
| Synopsys Inc. | 0 | 0 | 111,76 | 110,10 | 1,66 | 1,508 | 0 | 0 | |||
| HENRY SCHEIN | 64,05 | 64,21 | 64,06 | 63,23 | 0,83 | 1,313 | 63,34 | 48,25 | |||
| United Continental Holdings | 78,42 | 78,81 | 77,83 | 76,87 | 0,96 | 1,249 | 84,28 | 58,72 | |||
| NXP Semiconductor | 0 | 0 | 84,50 | 83,50 | 1,00 | 1,198 | 98,00 | 61,50 | |||
| PAYCHEX STK | 0 | 0 | 77,19 | 76,28 | 0,91 | 1,193 | 77,55 | 56,00 | |||
| Take-Two Interactive Software | 97,60 | 97,94 | 98,58 | 97,43 | 1,15 | 1,180 | 120,89 | 73,66 | |||
Mercadolibre Inc. |
0 | 0 | 554,40 | 548,10 | 6,30 | 1,149 | 562,10 | 244,72 | |||
| IDEXX LABS | 0 | 0 | 240,45 | 237,75 | 2,70 | 1,136 | 238,35 | 156,65 | |||
| Activision Blizzard Inc. | 40,145 | 40,320 | 40,875 | 40,450 | 0,43 | 1,051 | 72,630 | 36,010 | |||
| Monster Beverage | 0 | 0 | 55,40 | 54,92 | 0,48 | 0,874 | 58,67 | 42,17 | |||
| XCEL ENERGY STK | 53,82 | 54,00 | 53,36 | 52,90 | 0,46 | 0,870 | 53,26 | 36,80 | |||
| Expedia Group Inc. | 0 | 0 | 113,54 | 112,62 | 0,92 | 0,817 | 120,49 | 95,91 | |||
| Maxim Integrated Products | 51,57 | 51,98 | 51,89 | 51,55 | 0,34 | 0,660 | 54,75 | 42,47 | |||
| Walgreens Boots Alliance Inc. | 47,100 | 47,225 | 47,005 | 46,770 | 0,24 | 0,502 | 75,820 | 44,260 | |||
| CADENCE DESIGN STK | 0 | 0 | 61,80 | 61,50 | 0,30 | 0,488 | 62,16 | 33,83 | |||
| SYMANTEC CORP STK | 17,732 | 17,944 | 17,876 | 17,790 | 0,09 | 0,483 | 21,840 | 15,650 | |||
| STARBUCKS CORP. | 0 | 0 | 74,00 | 73,71 | 0,29 | 0,393 | 75,50 | 41,58 | |||
| American Airlines GRP | 0 | 0 | 29,380 | 29,265 | 0,12 | 0,393 | 37,190 | 24,215 | |||
| CELGENE STK | 0 | 0 | 86,78 | 86,46 | 0,32 | 0,370 | 86,46 | 53,73 | |||
| MICROSOFT STK | 0 | 0 | 121,04 | 120,64 | 0,40 | 0,332 | 120,64 | 84,50 | |||
| JB HUNT TRANS | 79,47 | 79,75 | 80,11 | 79,87 | 0,24 | 0,300 | 111,11 | 75,56 | |||
| O'REILLY AUTO | 335,20 | 336,45 | 342,45 | 341,95 | 0,50 | 0,146 | 361,20 | 231,66 | |||
| Mondelez International Group Inc. | 0 | 0 | 48,690 | 48,620 | 0,07 | 0,144 | 49,065 | 34,190 | |||
| VERISIGN STK | 183,82 | 185,24 | 184,42 | 184,16 | 0,26 | 0,141 | 184,42 | 116,35 | |||
| ELECTRONIC ARTS STK | 0 | 0 | 82,14 | 82,08 | 0,06 | 0,073 | 127,63 | 67,37 | |||
| Kraft Heinz Co., The | 0 | 0 | 27,005 | 26,990 | 0,02 | 0,056 | 55,450 | 24,500 | |||
| NVIDIA | 0 | 0 | 136,10 | 136,20 | -0,10 | -0,073 | 249,52 | 112,38 | |||
| AMGEN STK | 162,18 | 162,58 | 162,20 | 162,36 | -0,16 | -0,099 | 186,07 | 148,00 | |||
| EBAY STK | 0 | 0 | 35,330 | 35,385 | -0,06 | -0,155 | 35,385 | 23,500 | |||
| APPLE COMPUTER STK | 0 | 0 | 176,78 | 177,14 | -0,36 | -0,203 | 199,84 | 127,43 | |||
| ILLUMINA STK | 0 | 0 | 310,05 | 310,85 | -0,80 | -0,257 | 317,50 | 233,87 | |||
| CISCO SYSTEMS STK | 0 | 0 | 50,04 | 50,19 | -0,15 | -0,299 | 51,00 | 35,73 | |||
| INCYTE PHARM STK | 75,26 | 75,51 | 75,24 | 75,54 | -0,30 | -0,397 | 77,78 | 51,42 | |||
| Verisk Analytics | 0 | 0 | 129,16 | 129,70 | -0,54 | -0,416 | 130,06 | 90,72 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 233,10 | 234,10 | -1,00 | -0,427 | 234,10 | 173,00 | |||
| AMAZON COM STK | 1.702,20 | 1.704,80 | 1.693,20 | 1.703,40 | -10,20 | -0,599 | 1.762,39 | 1.229,92 | |||
| CERNER STK | 0 | 0 | 63,00 | 63,38 | -0,38 | -0,600 | 64,36 | 44,42 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 87,38 | 87,91 | -0,53 | -0,603 | 98,16 | 83,24 | |||
| CHECK POINT SOFTW. TECHS | 99,75 | 100,66 | 100,34 | 100,98 | -0,64 | -0,634 | 116,16 | 81,97 | |||
| MICROCHIP TECH STK | 0 | 0 | 75,30 | 75,82 | -0,52 | -0,686 | 89,41 | 53,70 | |||
| CINTAS STK | 0 | 0 | 206,55 | 208,25 | -1,70 | -0,816 | 210,80 | 141,94 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 985,10 | 994,30 | -9,20 | -0,925 | 1.138,20 | 880,00 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 311,65 | 314,60 | -2,95 | -0,938 | 319,65 | 198,29 | |||
| ROSS STORES STK | 0 | 0 | 91,25 | 92,15 | -0,90 | -0,977 | 92,15 | 67,53 | |||
| Paypal Holdings Inc. | 0 | 0 | 103,20 | 104,28 | -1,08 | -1,036 | 104,28 | 63,97 | |||
| Charter Communications Inc. | 0 | 0 | 351,60 | 355,30 | -3,70 | -1,041 | 355,30 | 230,34 | |||
| PEPSICO STK | 0 | 0 | 117,30 | 118,54 | -1,24 | -1,046 | 118,54 | 89,44 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 988,00 | 998,50 | -10,50 | -1,052 | 1.145,20 | 884,00 | |||
| FISERV STK | 0 | 0 | 78,84 | 79,75 | -0,91 | -1,141 | 80,08 | 61,50 | |||
| ALIGN TECH STK | 0 | 0 | 260,10 | 263,35 | -3,25 | -1,234 | 340,78 | 161,68 | |||
| Tesla Motors | 0 | 0 | 201,55 | 204,45 | -2,90 | -1,418 | 330,79 | 158,78 | |||
| Biogen Inc. | 207,55 | 208,55 | 206,85 | 210,25 | -3,40 | -1,617 | 323,15 | 194,71 | |||
| Workday | 0 | 0 | 188,34 | 191,74 | -3,40 | -1,773 | 193,20 | 101,37 | |||
| Baidu Inc. ADR | 0 | 0 | 103,00 | 105,00 | -2,00 | -1,905 | 234,58 | 96,00 | |||
| JD.com | 0 | 0 | 25,300 | 25,800 | -0,50 | -1,938 | 36,780 | 17,000 | |||
| Facebook Inc. | 0 | 0 | 167,80 | 171,98 | -4,18 | -2,431 | 186,71 | 110,39 | |||
| BROADCOM STK | 0 | 0 | 244,55 | 251,40 | -6,85 | -2,725 | 286,30 | 172,24 | |||
| REGENERON PHARM STK | 0 | 0 | 273,60 | 281,40 | -7,80 | -2,772 | 385,79 | 264,10 | |||