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
8.834,865
Kursdatum
25.02.2020
Vortags-Eröffnung
9.167,329
Vortags-Tageshoch
9.183,781
Vortags-Tagestief
8.807,105
52 Wochen Hoch
9.718,726
52 Wochen Tief
6.978,017
Stück Vortag
874.136.021
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| NVIDIA | 0 | 0 | 245,75 | 239,40 | 6,35 | 2,652 | 283,65 | 119,40 | |||
| ADOBE SYS STK | 321,60 | 322,15 | 329,00 | 325,30 | 3,70 | 1,137 | 355,70 | 224,58 | |||
| CDW Corp | 113,80 | 117,20 | 117,50 | 116,50 | 1,00 | 0,858 | 0 | 0 | |||
| Biogen Inc. | 299,95 | 302,35 | 302,35 | 299,95 | 2,40 | 0,800 | 316,05 | 194,71 | |||
| CoStar Group Inc | 623,00 | 632,00 | 647,50 | 642,50 | 5,00 | 0,778 | 687,50 | 557,00 | |||
| VERISIGN STK | 179,98 | 181,32 | 181,28 | 180,66 | 0,62 | 0,343 | 197,38 | 155,39 | |||
| Workday | 0 | 0 | 161,44 | 161,36 | 0,08 | 0,050 | 198,00 | 137,70 | |||
| Maxim Integrated Products | 52,00 | 53,50 | 53,50 | 53,50 | 0,00 | 0,000 | 59,50 | 46,14 | |||
| Tesla Motors | 0 | 0 | 734,90 | 735,30 | -0,40 | -0,054 | 855,40 | 158,78 | |||
| WESTERN DIGITAL STK | 54,67 | 54,85 | 55,66 | 55,79 | -0,13 | -0,233 | 65,10 | 32,03 | |||
| INCYTE PHARM STK | 0 | 0 | 71,50 | 71,68 | -0,18 | -0,251 | 86,71 | 65,06 | |||
| NetEase Inc. ADR | 314,50 | 315,70 | 310,05 | 311,20 | -1,15 | -0,370 | 328,65 | 187,00 | |||
| MICROSOFT STK | 155,22 | 155,32 | 156,12 | 156,78 | -0,66 | -0,421 | 174,04 | 97,32 | |||
| NetApp Inc. | 44,495 | 44,650 | 45,300 | 45,500 | -0,20 | -0,440 | 68,460 | 40,400 | |||
| CISCO SYSTEMS STK | 0 | 0 | 38,915 | 39,095 | -0,18 | -0,460 | 51,780 | 38,915 | |||
| AMAZON COM STK | 0 | 0 | 1.810,80 | 1.819,60 | -8,80 | -0,484 | 2.019,50 | 1.428,91 | |||
| APPLE COMPUTER STK | 267,45 | 267,65 | 268,55 | 269,90 | -1,35 | -0,500 | 300,90 | 153,00 | |||
| JD.com | 0 | 0 | 35,750 | 35,950 | -0,20 | -0,556 | 39,350 | 22,900 | |||
| REGENERON PHARM STK | 0 | 0 | 410,60 | 413,75 | -3,15 | -0,761 | 413,75 | 248,05 | |||
| Paypal Holdings Inc. | 0 | 0 | 101,62 | 102,52 | -0,90 | -0,878 | 114,94 | 84,74 | |||
| Willis Towers Watson PLC | 185,00 | 188,00 | 187,00 | 189,00 | -2,00 | -1,058 | 0 | 0 | |||
| Alphabet Inc. Cl. A | 1.270,40 | 1.272,20 | 1.283,80 | 1.298,80 | -15,00 | -1,155 | 1.417,00 | 932,50 | |||
| MICROCHIP TECH STK | 0 | 0 | 89,29 | 90,45 | -1,16 | -1,282 | 101,90 | 70,19 | |||
| Mondelez International Group Inc. | 52,32 | 52,54 | 52,85 | 53,56 | -0,71 | -1,326 | 55,36 | 41,27 | |||
| Liberty Global Inc. | 18,865 | 18,945 | 18,825 | 19,090 | -0,27 | -1,388 | 25,400 | 18,075 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 254,40 | 258,20 | -3,80 | -1,472 | 325,70 | 202,90 | |||
| Baidu Inc. ADR | 113,60 | 113,80 | 113,00 | 114,80 | -1,80 | -1,568 | 162,06 | 85,00 | |||
| Liberty Global Inc. Cl. C | 18,000 | 18,100 | 17,800 | 18,100 | -0,30 | -1,657 | 24,600 | 17,200 | |||
| APPLIED MATERIAL STK | 54,94 | 55,17 | 55,53 | 56,50 | -0,97 | -1,717 | 63,50 | 33,22 | |||
| BIOMARIN PHARMA STK | 83,72 | 83,98 | 82,91 | 84,40 | -1,49 | -1,765 | 86,90 | 58,35 | |||
| PEPSICO STK | 0 | 0 | 129,86 | 132,22 | -2,36 | -1,785 | 136,18 | 100,45 | |||
| Facebook Inc. | 0 | 0 | 181,66 | 184,98 | -3,32 | -1,795 | 202,50 | 141,10 | |||
| Sirius XM Holings Inc. | 6,230 | 6,276 | 6,453 | 6,571 | -0,12 | -1,796 | 6,711 | 4,666 | |||
| INTEL STK | 54,73 | 54,78 | 54,85 | 55,90 | -1,05 | -1,878 | 62,32 | 38,87 | |||
| T-Mobile US Inc. | 85,85 | 86,39 | 87,46 | 89,17 | -1,71 | -1,918 | 93,20 | 61,21 | |||
| CHECK POINT SOFTW. TECHS | 95,85 | 96,58 | 96,88 | 98,79 | -1,91 | -1,933 | 116,16 | 95,20 | |||
| Splunk Inc | 0 | 0 | 143,00 | 145,82 | -2,82 | -1,934 | 160,76 | 96,14 | |||
| XILINX STK | 75,65 | 75,99 | 77,23 | 78,92 | -1,69 | -2,141 | 122,56 | 76,55 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 99,78 | 101,98 | -2,20 | -2,157 | 116,26 | 80,50 | |||
| CERNER STK | 66,32 | 66,58 | 66,51 | 67,98 | -1,47 | -2,162 | 73,50 | 48,76 | |||
| STARBUCKS CORP. | 74,68 | 74,76 | 76,30 | 78,00 | -1,70 | -2,179 | 88,78 | 61,34 | |||
| ELECTRONIC ARTS STK | 97,31 | 97,64 | 97,14 | 99,31 | -2,17 | -2,185 | 102,70 | 78,35 | |||
| EBAY STK | 0 | 0 | 33,465 | 34,225 | -0,76 | -2,221 | 37,705 | 30,480 | |||
| ASML Holdings | 262,00 | 264,00 | 260,00 | 266,00 | -6,00 | -2,256 | 294,00 | 158,00 | |||
| Charter Communications Inc. | 0 | 0 | 477,60 | 489,90 | -12,30 | -2,511 | 500,40 | 299,82 | |||
| Fox Corp | 29,255 | 30,165 | 29,850 | 30,640 | -0,79 | -2,578 | 0 | 0 | |||
| BROADCOM STK | 0 | 0 | 258,55 | 265,40 | -6,85 | -2,581 | 299,55 | 226,25 | |||
| CINTAS STK | 0 | 0 | 257,20 | 264,10 | -6,90 | -2,613 | 280,80 | 170,05 | |||
| NXP Semiconductor | 0 | 0 | 110,54 | 113,56 | -3,02 | -2,659 | 127,70 | 76,50 | |||
| Verisk Analytics | 0 | 0 | 149,58 | 153,76 | -4,18 | -2,719 | 157,84 | 109,84 | |||
| ALIGN TECH STK | 0 | 0 | 210,45 | 216,45 | -6,00 | -2,772 | 295,55 | 154,84 | |||
| XCEL ENERGY STK | 62,94 | 63,13 | 63,26 | 65,17 | -1,91 | -2,931 | 65,59 | 47,34 | |||
| Kraft Heinz Co., The | 23,375 | 23,425 | 23,975 | 24,700 | -0,73 | -2,935 | 30,075 | 22,545 | |||
| Monster Beverage | 60,84 | 60,97 | 61,32 | 63,18 | -1,86 | -2,944 | 64,85 | 46,71 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 280,25 | 288,85 | -8,60 | -2,977 | 299,45 | 190,39 | |||
| GILEAD SCIENCES STK | 67,55 | 67,62 | 66,94 | 69,00 | -2,06 | -2,986 | 69,00 | 54,95 | |||
| Alphabet Inc. Cl. C | 1.272,60 | 1.273,80 | 1.275,00 | 1.315,40 | -40,40 | -3,071 | 1.416,40 | 921,60 | |||
| LAM RESEARCH | 271,10 | 272,45 | 269,40 | 278,00 | -8,60 | -3,094 | 315,15 | 148,22 | |||
| Comcast Corp.New | 38,785 | 38,910 | 40,025 | 41,375 | -1,35 | -3,263 | 42,890 | 33,720 | |||
| Expedia Group Inc. | 94,23 | 94,66 | 100,18 | 103,60 | -3,42 | -3,301 | 126,00 | 84,67 | |||
| Take-Two Interactive Software | 101,18 | 101,48 | 101,68 | 105,16 | -3,48 | -3,309 | 120,52 | 73,66 | |||
| VERTEX PHARM STK | 211,45 | 212,50 | 211,45 | 218,80 | -7,35 | -3,359 | 229,50 | 146,30 | |||
| Dollar Tree Inc. | 80,86 | 81,24 | 81,14 | 84,01 | -2,87 | -3,416 | 105,66 | 77,05 | |||
| ANALOG DEVICES STK | 105,14 | 105,42 | 105,54 | 109,32 | -3,78 | -3,458 | 114,32 | 85,13 | |||
| ADV MICRO DEV STK | 0 | 0 | 42,835 | 44,370 | -1,54 | -3,460 | 54,600 | 19,570 | |||
Mercadolibre Inc. |
577,70 | 580,60 | 596,30 | 617,80 | -21,50 | -3,480 | 686,50 | 347,00 | |||
| Walgreens Boots Alliance Inc. | 43,930 | 44,020 | 43,955 | 45,645 | -1,69 | -3,702 | 62,610 | 43,500 | |||
| SEATTLE GENETIC | 102,00 | 103,00 | 103,00 | 107,00 | -4,00 | -3,738 | 112,00 | 56,50 | |||
| TEXAS INSTRUMENTS STK | 108,42 | 108,56 | 108,96 | 113,20 | -4,24 | -3,746 | 123,16 | 92,14 | |||
| O'REILLY AUTO | 347,15 | 348,00 | 347,25 | 361,20 | -13,95 | -3,862 | 405,70 | 313,30 | |||
| ROSS STORES STK | 0 | 0 | 106,38 | 110,66 | -4,28 | -3,868 | 113,78 | 78,48 | |||
| CSX Corp. | 68,60 | 69,04 | 69,52 | 72,37 | -2,85 | -3,938 | 74,10 | 57,50 | |||
| Exelon Corp. | 43,600 | 43,800 | 43,800 | 45,600 | -1,80 | -3,947 | 46,400 | 39,400 | |||
| Synopsys Inc. | 129,84 | 130,48 | 129,00 | 134,66 | -5,66 | -4,203 | 151,92 | 89,21 | |||
| Fox Corp. | 29,820 | 29,995 | 30,615 | 31,975 | -1,36 | -4,253 | 0 | 0 | |||
| TRIP.COM.GROUP ADR | 27,850 | 28,010 | 27,710 | 28,990 | -1,28 | -4,415 | 40,600 | 26,000 | |||
| PACCAR STK | 63,50 | 64,00 | 64,50 | 67,50 | -3,00 | -4,444 | 74,50 | 55,50 | |||
| Kla-Tencor Corp. | 135,18 | 135,90 | 135,60 | 141,98 | -6,38 | -4,494 | 166,30 | 90,38 | |||
| CADENCE DESIGN STK | 62,63 | 63,32 | 63,24 | 66,23 | -2,99 | -4,515 | 74,13 | 50,10 | |||
| ANSYS STK | 245,10 | 246,10 | 243,90 | 256,40 | -12,50 | -4,875 | 273,40 | 151,77 | |||
| PAYCHEX STK | 75,79 | 76,14 | 76,99 | 80,95 | -3,96 | -4,892 | 83,36 | 66,20 | |||
| FASTENAL STK | 32,990 | 33,135 | 33,190 | 34,915 | -1,73 | -4,941 | 35,745 | 25,400 | |||
| COGNIZANT TECH | 58,34 | 58,57 | 59,54 | 62,68 | -3,14 | -5,010 | 65,70 | 51,00 | |||
| ILLUMINA STK | 250,75 | 252,20 | 247,95 | 261,30 | -13,35 | -5,109 | 336,00 | 240,00 | |||
| Autodesk Inc. | 173,04 | 173,80 | 171,94 | 181,22 | -9,28 | -5,121 | 194,82 | 120,00 | |||
| Skyworks Solutions | 95,82 | 96,16 | 97,48 | 102,92 | -5,44 | -5,286 | 113,50 | 59,08 | |||
| United Airlines Holdings Inc. | 60,98 | 61,24 | 65,23 | 68,88 | -3,65 | -5,299 | 85,09 | 66,92 | |||
| Lululemon Athletica Inc. | 217,55 | 218,40 | 216,50 | 228,65 | -12,15 | -5,314 | 242,95 | 124,88 | |||
| ALEXION PHARM STK | 87,32 | 87,56 | 87,30 | 92,23 | -4,93 | -5,345 | 124,82 | 85,82 | |||
| AUTOMATIC DATA STK | 152,78 | 153,26 | 153,90 | 162,68 | -8,78 | -5,397 | 167,54 | 133,00 | |||
| NETFLIX.COM INC. | 342,85 | 343,70 | 325,50 | 344,30 | -18,80 | -5,460 | 360,65 | 230,25 | |||
| American Airlines GRP | 20,515 | 20,735 | 20,880 | 22,140 | -1,26 | -5,691 | 31,340 | 20,880 | |||
| IDEXX LABS | 237,00 | 237,90 | 235,80 | 250,20 | -14,40 | -5,755 | 268,70 | 178,15 | |||
| QUALCOMM STK | 73,07 | 73,21 | 73,40 | 77,91 | -4,51 | -5,789 | 86,47 | 46,00 | |||
| MICRON TECH STK | 47,835 | 47,940 | 47,800 | 50,760 | -2,96 | -5,831 | 55,620 | 28,755 | |||
| AMGEN STK | 196,52 | 196,98 | 192,00 | 203,95 | -11,95 | -5,859 | 219,00 | 148,00 | |||
| Activision Blizzard Inc. | 54,23 | 54,45 | 54,45 | 57,87 | -3,42 | -5,910 | 59,09 | 36,84 | |||
| Intuitive Surgical Inc. | 514,90 | 517,90 | 507,00 | 539,20 | -32,20 | -5,972 | 569,20 | 406,90 | |||
| INTUIT STK | 256,40 | 257,60 | 256,15 | 272,50 | -16,35 | -6,000 | 282,45 | 209,90 | |||
| Booking Holdings | 1.522,40 | 1.535,60 | 1.558,00 | 1.665,00 | -107,00 | -6,426 | 1.879,40 | 1.465,00 | |||
| FISERV STK | 0 | 0 | 99,25 | 106,38 | -7,13 | -6,702 | 113,92 | 72,27 | |||
| COPART | 80,54 | 81,41 | 79,00 | 85,75 | -6,75 | -7,872 | 95,73 | 79,00 | |||
| MARRIOTT INTL STK | 109,84 | 110,58 | 114,14 | 124,42 | -10,28 | -8,262 | 137,14 | 105,21 | |||