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
11.139,387
Kursdatum
07.08.2020
Vortags-Eröffnung
11.235,235
Vortags-Tageshoch
11.276,299
Vortags-Tagestief
11.044,604
52 Wochen Hoch
11.267,085
52 Wochen Tief
6.994,291
Stück Vortag
677.781.905
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| XCEL ENERGY STK | 61,00 | 61,50 | 61,50 | 59,00 | 2,50 | 4,237 | 65,59 | 45,68 | |||
| MARRIOTT INTL STK | 81,52 | 82,04 | 78,84 | 75,68 | 3,16 | 4,175 | 137,14 | 56,47 | |||
| ROSS STORES STK | 0 | 0 | 75,52 | 72,69 | 2,83 | 3,893 | 113,78 | 53,85 | |||
| Exelon Corp. | 32,600 | 32,800 | 33,000 | 31,800 | 1,20 | 3,774 | 46,400 | 27,800 | |||
| CINTAS STK | 0 | 0 | 261,90 | 253,20 | 8,70 | 3,436 | 280,80 | 148,20 | |||
| Baidu Inc. ADR | 106,00 | 106,40 | 106,00 | 102,60 | 3,40 | 3,314 | 129,40 | 77,00 | |||
| FISERV STK | 0 | 0 | 87,83 | 85,72 | 2,11 | 2,462 | 113,92 | 71,53 | |||
| Walgreens Boots Alliance Inc. | 36,330 | 36,405 | 35,160 | 34,325 | 0,84 | 2,433 | 56,840 | 33,820 | |||
| T-Mobile US Inc. | 97,61 | 98,21 | 97,70 | 95,55 | 2,15 | 2,250 | 96,80 | 66,65 | |||
| WESTERN DIGITAL STK | 31,810 | 31,930 | 31,885 | 31,200 | 0,69 | 2,196 | 65,100 | 26,630 | |||
| ALIGN TECH STK | 0 | 0 | 258,10 | 252,70 | 5,40 | 2,137 | 279,15 | 130,98 | |||
| PAYCHEX STK | 62,73 | 62,98 | 62,17 | 60,87 | 1,30 | 2,136 | 83,36 | 46,94 | |||
| Sirius XM Holings Inc. | 5,074 | 5,112 | 5,005 | 4,901 | 0,10 | 2,122 | 6,711 | 3,925 | |||
| ILLUMINA STK | 299,20 | 300,85 | 302,25 | 296,05 | 6,20 | 2,094 | 338,20 | 189,28 | |||
| NetApp Inc. | 37,370 | 37,490 | 36,140 | 35,400 | 0,74 | 2,090 | 58,530 | 32,530 | |||
| PACCAR STK | 76,50 | 77,00 | 75,00 | 73,50 | 1,50 | 2,041 | 74,50 | 46,60 | |||
| FASTENAL STK | 40,750 | 40,925 | 40,915 | 40,110 | 0,81 | 2,007 | 40,250 | 25,800 | |||
| Dollar Tree Inc. | 82,57 | 82,93 | 81,48 | 79,98 | 1,50 | 1,875 | 105,66 | 61,28 | |||
| Verisk Analytics | 0 | 0 | 162,22 | 159,28 | 2,94 | 1,846 | 159,66 | 111,18 | |||
| CSX Corp. | 62,94 | 63,32 | 61,85 | 60,73 | 1,12 | 1,844 | 74,10 | 44,55 | |||
| AUTOMATIC DATA STK | 117,34 | 117,62 | 116,52 | 114,44 | 2,08 | 1,818 | 167,54 | 105,78 | |||
| Lululemon Athletica Inc. | 293,20 | 294,30 | 289,15 | 284,05 | 5,10 | 1,795 | 287,85 | 125,96 | |||
| STARBUCKS CORP. | 65,72 | 65,77 | 64,53 | 63,63 | 0,90 | 1,414 | 88,78 | 50,00 | |||
| PEPSICO STK | 0 | 0 | 115,72 | 114,20 | 1,52 | 1,331 | 136,18 | 99,57 | |||
| Mondelez International Group Inc. | 47,100 | 47,290 | 47,145 | 46,545 | 0,60 | 1,289 | 55,360 | 39,500 | |||
| GILEAD SCIENCES STK | 58,05 | 58,11 | 58,64 | 57,92 | 0,72 | 1,243 | 77,88 | 55,80 | |||
| Kla-Tencor Corp. | 171,22 | 171,96 | 173,30 | 171,22 | 2,08 | 1,215 | 179,62 | 102,68 | |||
| MICRON TECH STK | 41,870 | 41,975 | 41,265 | 40,815 | 0,45 | 1,103 | 55,620 | 31,785 | |||
| CERNER STK | 60,85 | 61,04 | 59,34 | 58,71 | 0,63 | 1,073 | 73,50 | 50,45 | |||
| EBAY STK | 0 | 0 | 46,675 | 46,180 | 0,50 | 1,072 | 53,390 | 24,785 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 172,14 | 170,32 | 1,82 | 1,069 | 307,55 | 115,08 | |||
| CISCO SYSTEMS STK | 40,685 | 40,845 | 40,745 | 40,315 | 0,43 | 1,067 | 47,245 | 30,265 | |||
| Dexcom Inc. | 355,00 | 359,35 | 372,35 | 368,55 | 3,80 | 1,031 | 398,00 | 130,36 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 119,40 | 118,24 | 1,16 | 0,981 | 146,98 | 81,50 | |||
| Alphabet Inc. Cl. C | 1.267,20 | 1.268,60 | 1.272,00 | 1.260,00 | 12,00 | 0,952 | 1.416,40 | 946,00 | |||
| INTUIT STK | 258,25 | 259,45 | 264,00 | 261,60 | 2,40 | 0,917 | 282,45 | 178,68 | |||
| Comcast Corp.New | 36,675 | 36,790 | 36,280 | 35,980 | 0,30 | 0,834 | 42,890 | 28,060 | |||
| Charter Communications Inc. | 0 | 0 | 508,90 | 504,90 | 4,00 | 0,792 | 506,30 | 334,05 | |||
| MICROCHIP TECH STK | 0 | 0 | 83,94 | 83,30 | 0,64 | 0,768 | 101,90 | 51,71 | |||
| JD.com | 0 | 0 | 52,60 | 52,20 | 0,40 | 0,766 | 59,60 | 23,90 | |||
| COGNIZANT TECH | 56,63 | 56,85 | 56,99 | 56,56 | 0,43 | 0,760 | 64,54 | 39,35 | |||
| CHECK POINT SOFTW. TECHS | 105,20 | 106,04 | 105,70 | 104,94 | 0,76 | 0,724 | 109,90 | 72,45 | |||
| VERTEX PHARM STK | 226,20 | 227,15 | 231,25 | 229,65 | 1,60 | 0,697 | 266,60 | 151,44 | |||
| TEXAS INSTRUMENTS STK | 114,66 | 114,78 | 113,40 | 112,74 | 0,66 | 0,585 | 123,16 | 86,93 | |||
| INTEL STK | 41,850 | 41,895 | 41,430 | 41,200 | 0,23 | 0,558 | 62,320 | 40,045 | |||
| Monster Beverage | 69,81 | 69,97 | 70,51 | 70,13 | 0,38 | 0,542 | 70,13 | 46,81 | |||
| O'REILLY AUTO | 393,35 | 394,30 | 393,45 | 391,35 | 2,10 | 0,537 | 409,45 | 240,05 | |||
| APPLIED MATERIAL STK | 55,11 | 55,33 | 53,73 | 53,49 | 0,24 | 0,449 | 63,50 | 34,48 | |||
| AMGEN STK | 201,70 | 202,10 | 203,55 | 202,70 | 0,85 | 0,419 | 230,30 | 165,00 | |||
| Alphabet Inc. Cl. A | 1.269,40 | 1.271,40 | 1.273,80 | 1.268,60 | 5,20 | 0,410 | 1.417,00 | 958,00 | |||
| ANALOG DEVICES STK | 99,45 | 99,65 | 98,08 | 97,77 | 0,31 | 0,317 | 114,32 | 74,03 | |||
| APPLE COMPUTER STK | 382,95 | 383,25 | 382,00 | 381,00 | 1,00 | 0,262 | 381,00 | 179,80 | |||
| ELECTRONIC ARTS STK | 119,26 | 119,70 | 121,88 | 121,60 | 0,28 | 0,230 | 124,92 | 77,87 | |||
| CADENCE DESIGN STK | 90,86 | 91,77 | 93,00 | 92,80 | 0,20 | 0,216 | 96,50 | 49,09 | |||
| Liberty Global Inc. | 18,856 | 18,946 | 18,824 | 18,786 | 0,04 | 0,202 | 25,400 | 13,880 | |||
| ALEXION PHARM STK | 86,07 | 86,27 | 87,23 | 87,13 | 0,10 | 0,115 | 118,26 | 69,64 | |||
| SEATTLE GENETIC | 132,58 | 133,96 | 133,80 | 133,68 | 0,12 | 0,090 | 159,26 | 61,00 | |||
| NVIDIA | 0 | 0 | 383,40 | 383,15 | 0,25 | 0,065 | 383,15 | 134,34 | |||
| Kraft Heinz Co., The | 29,545 | 29,610 | 29,600 | 29,585 | 0,02 | 0,051 | 30,675 | 18,060 | |||
| ANSYS STK | 260,90 | 262,00 | 264,80 | 264,70 | 0,10 | 0,038 | 273,40 | 183,00 | |||
| Fox Corp | 20,400 | 21,200 | 21,000 | 21,000 | 0,00 | 0,000 | 0 | 0 | |||
| TRIP.COM.GROUP ADR | 24,200 | 24,400 | 23,400 | 23,400 | 0,00 | 0,000 | 35,215 | 20,000 | |||
| COPART | 84,00 | 84,50 | 84,00 | 84,00 | 0,00 | 0,000 | 95,73 | 56,14 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 289,10 | 289,10 | 0,00 | 0,000 | 299,45 | 244,25 | |||
| Liberty Global Inc. Cl. C | 18,300 | 18,400 | 18,300 | 18,300 | 0,00 | 0,000 | 24,600 | 13,200 | |||
| Maxim Integrated Products | 58,00 | 59,50 | 59,00 | 59,00 | 0,00 | 0,000 | 63,00 | 41,00 | |||
| BROADCOM STK | 0 | 0 | 275,55 | 275,75 | -0,20 | -0,073 | 299,55 | 155,24 | |||
| BIOMARIN PHARMA STK | 100,28 | 100,54 | 100,18 | 100,34 | -0,16 | -0,159 | 115,06 | 58,35 | |||
| NXP Semiconductor | 0 | 0 | 102,18 | 102,52 | -0,34 | -0,332 | 127,70 | 59,03 | |||
| NetEase Inc. ADR | 388,75 | 389,95 | 393,55 | 395,00 | -1,45 | -0,367 | 439,15 | 210,00 | |||
| XILINX STK | 90,59 | 90,97 | 91,27 | 91,67 | -0,40 | -0,436 | 97,37 | 61,69 | |||
| AMAZON COM STK | 2.674,50 | 2.680,50 | 2.681,50 | 2.694,50 | -13,00 | -0,482 | 2.907,00 | 1.518,40 | |||
| Paypal Holdings Inc. | 0 | 0 | 169,54 | 170,38 | -0,84 | -0,493 | 170,94 | 78,20 | |||
| CDW Corp | 95,00 | 99,00 | 96,50 | 97,00 | -0,50 | -0,515 | 0 | 0 | |||
| LAM RESEARCH | 317,80 | 319,40 | 316,20 | 317,95 | -1,75 | -0,550 | 326,35 | 167,62 | |||
| Intuitive Surgical Inc. | 579,50 | 582,10 | 580,60 | 583,90 | -3,30 | -0,565 | 595,00 | 360,00 | |||
| Biogen Inc. | 253,95 | 256,20 | 254,35 | 255,95 | -1,60 | -0,625 | 318,25 | 197,40 | |||
| ASML Holdings | 310,00 | 312,00 | 308,00 | 310,00 | -2,00 | -0,645 | 354,00 | 180,00 | |||
| Expedia Group Inc. | 72,23 | 72,52 | 70,11 | 70,63 | -0,52 | -0,736 | 124,88 | 41,66 | |||
| Synopsys Inc. | 166,96 | 167,72 | 167,82 | 169,18 | -1,36 | -0,804 | 178,38 | 98,14 | |||
| Fox Corp. | 20,600 | 20,800 | 20,800 | 21,000 | -0,20 | -0,952 | 36,040 | 18,696 | |||
| VERISIGN STK | 174,94 | 178,26 | 177,46 | 179,36 | -1,90 | -1,059 | 199,76 | 140,66 | |||
| Take-Two Interactive Software | 148,12 | 148,52 | 148,32 | 150,00 | -1,68 | -1,120 | 150,00 | 91,00 | |||
| IDEXX LABS | 322,70 | 323,50 | 323,80 | 327,50 | -3,70 | -1,130 | 336,10 | 164,10 | |||
| ZOOM VIDEO COMM. | 211,00 | 215,00 | 212,00 | 215,00 | -3,00 | -1,395 | 246,00 | 56,00 | |||
| REGENERON PHARM STK | 0 | 0 | 512,80 | 521,60 | -8,80 | -1,687 | 574,50 | 248,05 | |||
| Skyworks Solutions | 122,10 | 122,50 | 124,00 | 126,18 | -2,18 | -1,728 | 126,50 | 64,30 | |||
| QUALCOMM STK | 90,46 | 90,61 | 91,92 | 93,68 | -1,76 | -1,879 | 94,18 | 55,98 | |||
| Booking Holdings | 1.503,20 | 1.509,40 | 1.490,80 | 1.520,00 | -29,20 | -1,921 | 1.879,40 | 1.100,00 | |||
| Autodesk Inc. | 196,66 | 197,42 | 199,80 | 204,55 | -4,75 | -2,322 | 218,50 | 120,00 | |||
| Workday | 0 | 0 | 149,94 | 153,56 | -3,62 | -2,357 | 184,48 | 100,50 | |||
| ADV MICRO DEV STK | 0 | 0 | 70,48 | 72,23 | -1,75 | -2,423 | 73,07 | 25,67 | |||
| ADOBE SYS STK | 375,80 | 376,65 | 374,50 | 384,05 | -9,55 | -2,487 | 408,50 | 235,00 | |||
| Tesla Motors | 0 | 0 | 1.208,80 | 1.242,40 | -33,60 | -2,704 | 1.453,40 | 192,08 | |||
| Activision Blizzard Inc. | 69,54 | 69,83 | 70,32 | 72,39 | -2,07 | -2,860 | 72,39 | 40,56 | |||
| MICROSOFT STK | 176,82 | 176,92 | 177,22 | 182,54 | -5,32 | -2,914 | 189,52 | 119,02 | |||
| Moderna Inc | 61,33 | 61,75 | 61,55 | 63,40 | -1,85 | -2,918 | 81,47 | 11,30 | |||
| Facebook Inc. | 223,15 | 224,25 | 224,20 | 231,50 | -7,30 | -3,153 | 231,50 | 128,26 | |||
| INCYTE PHARM STK | 79,27 | 79,89 | 79,61 | 82,52 | -2,91 | -3,526 | 96,84 | 59,54 | |||
| Splunk Inc | 0 | 0 | 169,38 | 176,14 | -6,76 | -3,838 | 183,54 | 91,38 | |||
| NETFLIX.COM INC. | 411,80 | 412,80 | 410,20 | 427,55 | -17,35 | -4,058 | 497,05 | 230,25 | |||
| DocuSign Inc. | 0 | 0 | 170,90 | 179,90 | -9,00 | -5,003 | 193,42 | 39,20 | |||
| Mercadolibre Inc. | 0 | 0 | 940,00 | 1.025,40 | -85,40 | -8,328 | 1.025,40 | 390,00 | |||