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
15.047,842
Kursdatum
19.01.2022
Vortags-Eröffnung
15.293,475
Vortags-Tageshoch
15.382,004
Vortags-Tagestief
15.038,435
52 Wochen Hoch
16.573,344
52 Wochen Tief
12.299,080
Stück Vortag
750.912.973
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Pinduoduo Inc. | 0 | 0 | 60,00 | 53,60 | 6,40 | 11,940 | 168,00 | 44,10 | |||
| JD.com | 0 | 0 | 70,70 | 64,00 | 6,70 | 10,469 | 88,20 | 53,10 | |||
| ALIGN TECH STK | 0 | 0 | 454,00 | 426,80 | 27,20 | 6,373 | 619,20 | 410,50 | |||
| NetEase Inc. ADR | 92,00 | 92,20 | 95,00 | 90,00 | 5,00 | 5,556 | 108,94 | 65,60 | |||
| INTUIT STK | 489,85 | 492,00 | 493,90 | 468,20 | 25,70 | 5,489 | 625,00 | 296,45 | |||
| Baidu Inc. ADR | 0 | 0 | 141,40 | 134,40 | 7,00 | 5,208 | 285,00 | 118,00 | |||
| ELECTRONIC ARTS STK | 123,58 | 123,72 | 121,36 | 116,94 | 4,42 | 3,780 | 127,06 | 106,58 | |||
| Zscaler Inc | 0 | 0 | 232,75 | 224,90 | 7,85 | 3,490 | 329,10 | 132,62 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 440,00 | 427,55 | 12,45 | 2,912 | 501,20 | 263,60 | |||
| Workday | 0 | 0 | 220,40 | 214,35 | 6,05 | 2,822 | 266,05 | 181,06 | |||
| Dollar Tree Inc. | 115,26 | 115,70 | 115,48 | 112,36 | 3,12 | 2,777 | 131,04 | 72,02 | |||
| Seagen Inc. | 119,54 | 120,06 | 116,54 | 113,44 | 3,10 | 2,733 | 163,84 | 109,88 | |||
| Dexcom Inc. | 388,90 | 390,60 | 385,30 | 375,20 | 10,10 | 2,692 | 576,20 | 267,50 | |||
| Autodesk Inc. | 0 | 0 | 225,40 | 220,25 | 5,15 | 2,338 | 296,00 | 214,50 | |||
| Match Group Inc. | 0 | 0 | 105,32 | 102,92 | 2,40 | 2,332 | 151,46 | 102,24 | |||
| EBAY STK | 0 | 0 | 55,15 | 53,91 | 1,24 | 2,300 | 69,45 | 44,45 | |||
| REGENERON PHARM STK | 0 | 0 | 545,40 | 533,80 | 11,60 | 2,173 | 588,70 | 366,20 | |||
| XILINX STK | 0 | 0 | 167,42 | 163,92 | 3,50 | 2,135 | 205,20 | 95,16 | |||
| Verisk Analytics | 0 | 0 | 177,00 | 173,35 | 3,65 | 2,106 | 204,30 | 133,36 | |||
| Exelon Corp. | 50,870 | 51,020 | 49,875 | 48,855 | 1,02 | 2,088 | 50,710 | 31,580 | |||
| Tesla Inc. | 0 | 0 | 911,20 | 892,60 | 18,60 | 2,084 | 1.070,20 | 457,70 | |||
| Splunk Inc | 0 | 0 | 105,02 | 103,06 | 1,96 | 1,902 | 148,92 | 91,50 | |||
| CADENCE DESIGN STK | 135,38 | 135,90 | 135,44 | 132,94 | 2,50 | 1,881 | 168,50 | 98,14 | |||
| NETFLIX.COM INC. | 0 | 0 | 456,20 | 448,00 | 8,20 | 1,830 | 613,90 | 393,80 | |||
| Okta Inc. | 0 | 0 | 177,46 | 174,64 | 2,82 | 1,615 | 244,05 | 173,38 | |||
| Fortinet Inc. | 0 | 0 | 272,00 | 267,90 | 4,10 | 1,530 | 323,30 | 117,30 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 33,900 | 33,400 | 0,50 | 1,497 | 34,365 | 25,130 | |||
| PEPSICO STK | 0 | 0 | 154,80 | 152,76 | 2,04 | 1,335 | 155,12 | 106,18 | |||
| ANSYS STK | 300,00 | 300,80 | 298,10 | 294,20 | 3,90 | 1,326 | 362,70 | 254,20 | |||
| ILLUMINA STK | 341,80 | 342,80 | 339,50 | 335,20 | 4,30 | 1,283 | 445,00 | 307,80 | |||
| COGNIZANT TECH | 76,78 | 76,89 | 75,80 | 74,87 | 0,93 | 1,242 | 80,03 | 56,28 | |||
| IDEXX LABS | 460,00 | 461,60 | 457,90 | 452,60 | 5,30 | 1,171 | 594,80 | 381,20 | |||
| Intuitive Surgical Inc. | 263,60 | 264,30 | 259,00 | 256,10 | 2,90 | 1,132 | 326,40 | 193,30 | |||
| Comcast Corp.New | 44,985 | 45,050 | 44,595 | 44,120 | 0,48 | 1,077 | 51,990 | 40,090 | |||
| Mondelez International Group Inc. | 60,17 | 60,25 | 59,66 | 59,04 | 0,62 | 1,050 | 59,61 | 43,93 | |||
| XCEL ENERGY STK | 60,61 | 60,80 | 60,01 | 59,39 | 0,62 | 1,044 | 61,11 | 47,80 | |||
| Monster Beverage | 77,01 | 77,12 | 76,56 | 75,79 | 0,77 | 1,016 | 86,10 | 69,82 | |||
| Walgreens Boots Alliance Inc. | 47,485 | 47,585 | 47,340 | 46,865 | 0,48 | 1,014 | 48,095 | 38,455 | |||
| Synopsys Inc. | 279,80 | 280,60 | 275,00 | 272,30 | 2,70 | 0,992 | 329,00 | 184,10 | |||
| Lululemon Athletica Inc. | 289,45 | 290,80 | 291,95 | 289,15 | 2,80 | 0,968 | 420,80 | 235,85 | |||
| Booking Holdings | 2.170,00 | 2.176,00 | 2.101,00 | 2.081,00 | 20,00 | 0,961 | 2.278,00 | 1.570,00 | |||
| DocuSign Inc. | 0 | 0 | 112,24 | 111,18 | 1,06 | 0,953 | 266,15 | 111,18 | |||
| Charter Communications Inc. | 0 | 0 | 513,00 | 508,40 | 4,60 | 0,905 | 690,80 | 490,60 | |||
| Sirius XM Holings Inc. | 5,400 | 5,410 | 5,398 | 5,350 | 0,05 | 0,897 | 5,856 | 4,752 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 2.403,00 | 2.382,50 | 20,50 | 0,860 | 2.683,00 | 1.505,00 | |||
| VERTEX PHARM STK | 204,80 | 205,00 | 203,90 | 202,20 | 1,70 | 0,841 | 204,40 | 151,84 | |||
| AMER ELEC PWR STK | 79,90 | 80,05 | 79,69 | 79,03 | 0,66 | 0,835 | 80,05 | 62,14 | |||
| ROSS STORES STK | 0 | 0 | 87,45 | 86,78 | 0,67 | 0,772 | 109,68 | 86,78 | |||
| Atlassian Corp. | 0 | 0 | 258,55 | 256,60 | 1,95 | 0,760 | 390,90 | 173,32 | |||
| AUTOMATIC DATA STK | 0 | 0 | 199,02 | 197,62 | 1,40 | 0,708 | 218,90 | 131,42 | |||
| Activision Blizzard Inc. | 72,41 | 72,48 | 72,88 | 72,40 | 0,48 | 0,663 | 85,66 | 50,75 | |||
| Palo Alto Networks Inc | 0 | 0 | 461,20 | 458,40 | 2,80 | 0,611 | 501,50 | 265,55 | |||
| FISERV STK | 0 | 0 | 93,56 | 93,01 | 0,55 | 0,591 | 104,48 | 83,34 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 2.423,00 | 2.410,00 | 13,00 | 0,539 | 2.650,00 | 1.494,00 | |||
| O'REILLY AUTO | 580,20 | 581,60 | 584,00 | 581,00 | 3,00 | 0,516 | 629,00 | 350,55 | |||
| Paypal Holdings Inc. | 0 | 0 | 154,18 | 153,44 | 0,74 | 0,482 | 262,70 | 153,44 | |||
| FASTENAL STK | 50,31 | 50,36 | 51,32 | 51,15 | 0,17 | 0,332 | 56,99 | 36,80 | |||
| Kraft Heinz Co., The | 32,950 | 33,000 | 32,945 | 32,845 | 0,10 | 0,304 | 36,430 | 26,755 | |||
| COPART | 115,45 | 115,85 | 116,45 | 116,25 | 0,20 | 0,172 | 140,30 | 86,50 | |||
| VERISIGN STK | 0 | 0 | 192,35 | 192,05 | 0,30 | 0,156 | 226,00 | 156,68 | |||
| STARBUCKS CORP. | 86,00 | 86,08 | 85,86 | 85,80 | 0,06 | 0,070 | 107,02 | 80,20 | |||
| T-Mobile US Inc. | 93,36 | 93,51 | 93,09 | 93,06 | 0,03 | 0,032 | 125,78 | 92,89 | |||
| CSX Corp. | 31,400 | 31,600 | 31,000 | 31,000 | 0,00 | 0,000 | 33,400 | 22,973 | |||
| Honeywell International Inc. | 187,15 | 187,30 | 186,80 | 186,80 | 0,00 | 0,000 | 199,40 | 161,00 | |||
| CINTAS STK | 0 | 0 | 342,70 | 343,00 | -0,30 | -0,087 | 407,40 | 260,90 | |||
| ZOOM VIDEO COMM. | 0 | 0 | 138,26 | 138,64 | -0,38 | -0,274 | 367,00 | 138,64 | |||
| Airbnb Inc. | 142,58 | 143,14 | 138,28 | 138,78 | -0,50 | -0,360 | 182,44 | 109,52 | |||
| PAYCHEX STK | 108,28 | 108,54 | 106,72 | 107,30 | -0,58 | -0,541 | 120,94 | 71,03 | |||
| INTEL STK | 0 | 0 | 47,560 | 47,850 | -0,29 | -0,606 | 57,510 | 41,245 | |||
| Meta Platforms Inc | 0 | 0 | 281,95 | 283,85 | -1,90 | -0,669 | 324,10 | 211,15 | |||
| Datadog Inc | 0 | 0 | 114,84 | 115,64 | -0,80 | -0,692 | 173,86 | 58,39 | |||
| Amazon.com Inc. | 0 | 0 | 2.746,50 | 2.766,00 | -19,50 | -0,705 | 3.273,50 | 2.494,50 | |||
| QUALCOMM STK | 0 | 0 | 152,90 | 154,00 | -1,10 | -0,714 | 169,46 | 103,44 | |||
| TEXAS INSTRUMENTS STK | 0 | 0 | 157,90 | 159,16 | -1,26 | -0,792 | 174,02 | 133,48 | |||
| AMGEN STK | 204,35 | 204,80 | 204,45 | 206,15 | -1,70 | -0,825 | 216,25 | 173,68 | |||
| ADOBE SYS STK | 0 | 0 | 453,15 | 457,25 | -4,10 | -0,897 | 614,90 | 365,95 | |||
| PACCAR STK | 82,42 | 82,60 | 83,34 | 84,12 | -0,78 | -0,927 | 84,42 | 67,14 | |||
| Microsoft Corp. | 270,50 | 270,60 | 272,70 | 275,30 | -2,60 | -0,944 | 305,80 | 184,74 | |||
| BROADCOM STK | 0 | 0 | 498,60 | 504,30 | -5,70 | -1,130 | 595,00 | 349,05 | |||
| CISCO SYSTEMS STK | 0 | 0 | 51,52 | 52,11 | -0,59 | -1,132 | 56,53 | 36,83 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 153,50 | 155,28 | -1,78 | -1,146 | 253,25 | 147,00 | |||
| NVIDIA | 0 | 0 | 220,00 | 223,00 | -3,00 | -1,345 | 294,90 | 99,88 | |||
| APPLE COMPUTER STK | 0 | 0 | 145,66 | 147,68 | -2,02 | -1,368 | 160,94 | 99,30 | |||
| GILEAD SCIENCES STK | 0 | 0 | 60,91 | 61,78 | -0,87 | -1,408 | 64,90 | 51,21 | |||
| Biogen Inc. | 0 | 0 | 200,55 | 203,65 | -3,10 | -1,522 | 346,45 | 197,12 | |||
| MICRON TECH STK | 0 | 0 | 79,86 | 81,23 | -1,37 | -1,687 | 86,27 | 57,40 | |||
| NXP Semiconductor | 0 | 0 | 186,04 | 189,30 | -3,26 | -1,722 | 209,60 | 131,74 | |||
| Moderna Inc | 0 | 0 | 149,68 | 152,86 | -3,18 | -2,080 | 403,35 | 101,06 | |||
| Mercadolibre Inc. | 0 | 0 | 937,80 | 958,20 | -20,40 | -2,129 | 1.664,00 | 920,00 | |||
| MICROCHIP TECH STK | 0 | 0 | 67,87 | 69,38 | -1,51 | -2,176 | 78,90 | 54,63 | |||
Lucid Group Inc. Cl. A |
0 | 0 | 34,550 | 35,320 | -0,77 | -2,180 | 0 | 0 | |||
| MARRIOTT INTL STK | 140,62 | 140,78 | 136,26 | 139,48 | -3,22 | -2,309 | 148,14 | 95,58 | |||
| ADV MICRO DEV STK | 0 | 0 | 112,64 | 115,50 | -2,86 | -2,476 | 141,66 | 60,22 | |||
| Skyworks Solutions | 129,24 | 129,36 | 128,82 | 132,26 | -3,44 | -2,601 | 166,32 | 127,28 | |||
| ASML Holdings | 636,00 | 638,00 | 626,00 | 648,00 | -22,00 | -3,395 | 766,00 | 426,00 | |||
| Kla-Tencor Corp. | 348,20 | 349,30 | 348,30 | 360,70 | -12,40 | -3,438 | 391,50 | 231,95 | |||
| ANALOG DEVICES STK | 143,60 | 143,90 | 140,00 | 145,30 | -5,30 | -3,648 | 167,60 | 118,48 | |||
| LAM RESEARCH | 564,70 | 566,20 | 569,60 | 591,90 | -22,30 | -3,768 | 641,40 | 400,10 | |||
| Marvell Technology Inc. | 0 | 0 | 65,92 | 68,56 | -2,64 | -3,851 | 80,86 | 33,47 | |||
| APPLIED MATERIAL STK | 0 | 0 | 127,12 | 132,78 | -5,66 | -4,263 | 146,34 | 79,90 | |||
| Peloton Interactive Inc | 0 | 0 | 21,490 | 28,105 | -6,62 | -23,537 | 132,920 | 26,690 | |||