Stammdaten
Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
k.A.
ISIN
US6311011026
Symbol
NDX.X
Uhrzeit Handelsbeginn
14:00:00
Uhrzeit Handelsschluss
14:45:00
Kursdaten
Vortag
9.413,988
Kursdatum
22.05.2020
Vortags-Eröffnung
9.363,675
Vortags-Tageshoch
9.421,933
Vortags-Tagestief
9.325,072
52 Wochen Hoch
9.718,726
52 Wochen Tief
6.978,017
Stück Vortag
556.972.748
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| United Airlines Holdings Inc. | 28,800 | 29,400 | 29,000 | 25,800 | 3,20 | 12,403 | 85,090 | 18,258 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 217,70 | 220,75 | 218,35 | 204,50 | 13,85 | 6,773 | 325,70 | 115,08 | |||
| BIOMARIN PHARMA STK | 94,79 | 95,97 | 94,44 | 89,04 | 5,40 | 6,065 | 89,91 | 58,35 | |||
| MICROCHIP TECH STK | 86,64 | 87,34 | 86,16 | 81,44 | 4,72 | 5,796 | 101,90 | 51,71 | |||
| PACCAR STK | 67,00 | 67,50 | 66,50 | 63,00 | 3,50 | 5,556 | 74,50 | 46,60 | |||
| CSX Corp. | 66,51 | 66,87 | 66,07 | 63,06 | 3,01 | 4,773 | 74,10 | 44,55 | |||
| CINTAS STK | 233,00 | 236,40 | 231,20 | 221,10 | 10,10 | 4,568 | 280,80 | 148,20 | |||
| TRIP.COM.GROUP ADR | 24,000 | 24,400 | 23,400 | 22,400 | 1,00 | 4,464 | 36,200 | 20,000 | |||
| Walgreens Boots Alliance Inc. | 38,595 | 38,850 | 38,630 | 37,065 | 1,57 | 4,222 | 56,840 | 35,355 | |||
| Fox Corp. | 26,600 | 27,000 | 26,600 | 25,600 | 1,00 | 3,906 | 36,040 | 18,696 | |||
| Dollar Tree Inc. | 78,28 | 79,42 | 77,77 | 74,85 | 2,92 | 3,901 | 105,66 | 61,28 | |||
| Booking Holdings | 0 | 0 | 1.629,00 | 1.578,00 | 51,00 | 3,232 | 1.879,40 | 1.100,00 | |||
| COGNIZANT TECH | 48,985 | 49,595 | 48,630 | 47,345 | 1,29 | 2,714 | 64,540 | 39,355 | |||
| WESTERN DIGITAL STK | 41,695 | 42,145 | 41,860 | 40,760 | 1,10 | 2,699 | 65,100 | 26,630 | |||
| Sirius XM Holings Inc. | 5,005 | 5,162 | 4,972 | 4,853 | 0,12 | 2,452 | 6,711 | 3,925 | |||
| Splunk Inc | 167,10 | 169,10 | 165,98 | 162,08 | 3,90 | 2,406 | 169,24 | 91,38 | |||
| FASTENAL STK | 36,500 | 37,015 | 36,265 | 35,440 | 0,83 | 2,328 | 36,205 | 25,400 | |||
| Fox Corp | 26,000 | 27,000 | 26,400 | 25,800 | 0,60 | 2,326 | 0 | 0 | |||
| JD.com | 48,300 | 48,900 | 48,600 | 47,500 | 1,10 | 2,316 | 52,400 | 22,900 | |||
| Baidu Inc. ADR | 99,60 | 100,40 | 99,70 | 97,60 | 2,10 | 2,152 | 129,40 | 77,00 | |||
| PAYCHEX STK | 63,84 | 64,46 | 63,43 | 62,20 | 1,23 | 1,977 | 83,36 | 46,94 | |||
| AUTOMATIC DATA STK | 127,68 | 128,62 | 127,42 | 124,96 | 2,46 | 1,969 | 167,54 | 105,78 | |||
| TEXAS INSTRUMENTS STK | 107,00 | 107,20 | 106,24 | 104,24 | 2,00 | 1,919 | 123,16 | 86,93 | |||
| COPART | 81,00 | 82,50 | 81,00 | 79,50 | 1,50 | 1,887 | 95,73 | 56,14 | |||
| Verisk Analytics | 148,10 | 148,96 | 147,18 | 144,60 | 2,58 | 1,784 | 157,84 | 111,18 | |||
| REGENERON PHARM STK | 488,00 | 494,00 | 492,95 | 484,80 | 8,15 | 1,681 | 536,90 | 248,05 | |||
| NXP Semiconductor | 94,32 | 94,69 | 93,70 | 92,16 | 1,54 | 1,671 | 127,70 | 59,03 | |||
| MARRIOTT INTL STK | 88,80 | 89,80 | 87,22 | 86,00 | 1,22 | 1,419 | 137,14 | 56,47 | |||
| Kla-Tencor Corp. | 163,00 | 163,96 | 162,08 | 159,84 | 2,24 | 1,401 | 166,30 | 90,38 | |||
| XILINX STK | 81,70 | 81,92 | 81,16 | 80,10 | 1,06 | 1,323 | 115,12 | 61,69 | |||
| Expedia Group Inc. | 78,50 | 79,00 | 79,00 | 78,00 | 1,00 | 1,282 | 126,00 | 41,66 | |||
| Exelon Corp. | 34,600 | 34,800 | 34,400 | 34,000 | 0,40 | 1,176 | 46,400 | 27,800 | |||
| BROADCOM STK | 258,65 | 262,00 | 258,05 | 255,35 | 2,70 | 1,057 | 299,55 | 155,24 | |||
| Maxim Integrated Products | 53,00 | 54,50 | 54,00 | 53,50 | 0,50 | 0,935 | 59,50 | 41,00 | |||
| XCEL ENERGY STK | 56,50 | 57,00 | 56,00 | 55,50 | 0,50 | 0,901 | 65,59 | 45,68 | |||
| MICRON TECH STK | 42,280 | 42,495 | 41,955 | 41,620 | 0,34 | 0,805 | 55,620 | 28,755 | |||
| ADOBE SYS STK | 0 | 0 | 348,50 | 345,85 | 2,65 | 0,766 | 361,30 | 235,00 | |||
| NetEase Inc. ADR | 355,40 | 357,25 | 353,70 | 351,45 | 2,25 | 0,640 | 368,10 | 187,00 | |||
| CITRIX SYSTEMS STK | 126,98 | 127,98 | 127,06 | 126,32 | 0,74 | 0,586 | 141,56 | 80,50 | |||
| VERISIGN STK | 192,56 | 195,14 | 193,58 | 192,46 | 1,12 | 0,582 | 199,76 | 140,66 | |||
| NVIDIA | 321,45 | 322,00 | 321,00 | 319,35 | 1,65 | 0,517 | 342,10 | 119,40 | |||
| CISCO SYSTEMS STK | 41,225 | 41,555 | 41,360 | 41,150 | 0,21 | 0,510 | 51,780 | 30,265 | |||
| Activision Blizzard Inc. | 64,74 | 64,95 | 64,45 | 64,17 | 0,28 | 0,436 | 69,38 | 37,67 | |||
| Tesla Motors | 746,90 | 748,40 | 748,40 | 746,50 | 1,90 | 0,255 | 855,40 | 158,78 | |||
| CHECK POINT SOFTW. TECHS | 98,85 | 99,65 | 99,25 | 99,01 | 0,24 | 0,242 | 109,90 | 72,45 | |||
| AMAZON COM STK | 2.224,50 | 2.231,00 | 2.228,50 | 2.225,00 | 3,50 | 0,157 | 2.268,00 | 1.499,40 | |||
| LAM RESEARCH | 246,35 | 247,45 | 244,35 | 244,00 | 0,35 | 0,143 | 315,15 | 153,00 | |||
| MICROSOFT STK | 167,20 | 167,52 | 167,90 | 167,70 | 0,20 | 0,119 | 174,04 | 108,02 | |||
| Kraft Heinz Co., The | 27,890 | 28,000 | 27,725 | 27,705 | 0,02 | 0,072 | 30,075 | 18,060 | |||
| Dexcom Inc. | 353,05 | 356,00 | 350,00 | 349,75 | 0,25 | 0,071 | 390,00 | 105,08 | |||
| ANALOG DEVICES STK | 103,48 | 104,44 | 103,26 | 103,20 | 0,06 | 0,058 | 114,32 | 74,03 | |||
| Skyworks Solutions | 109,04 | 110,06 | 108,46 | 108,40 | 0,06 | 0,055 | 113,50 | 59,08 | |||
| APPLE COMPUTER STK | 292,55 | 292,80 | 291,60 | 291,55 | 0,05 | 0,017 | 300,90 | 154,36 | |||
| ALIGN TECH STK | 227,65 | 229,60 | 227,60 | 227,65 | -0,05 | -0,022 | 279,55 | 130,98 | |||
| Monster Beverage | 63,65 | 64,09 | 63,23 | 63,29 | -0,06 | -0,095 | 64,85 | 46,81 | |||
| APPLIED MATERIAL STK | 50,93 | 51,23 | 50,83 | 50,90 | -0,07 | -0,138 | 63,50 | 34,22 | |||
| ALEXION PHARM STK | 94,47 | 95,17 | 94,28 | 94,42 | -0,14 | -0,148 | 118,40 | 69,64 | |||
| GILEAD SCIENCES STK | 66,30 | 66,44 | 66,31 | 66,45 | -0,14 | -0,211 | 77,88 | 55,80 | |||
| Lululemon Athletica Inc. | 259,80 | 260,65 | 258,40 | 258,95 | -0,55 | -0,212 | 258,95 | 125,96 | |||
| Autodesk Inc. | 183,06 | 185,00 | 182,68 | 183,08 | -0,40 | -0,218 | 194,82 | 120,00 | |||
| Mercadolibre Inc. | 764,00 | 770,00 | 764,00 | 766,20 | -2,20 | -0,287 | 780,00 | 390,00 | |||
| Liberty Global Inc. | 18,970 | 19,346 | 18,902 | 18,960 | -0,06 | -0,306 | 25,400 | 13,880 | |||
| Biogen Inc. | 273,80 | 276,20 | 274,70 | 275,55 | -0,85 | -0,308 | 318,25 | 197,40 | |||
| FISERV STK | 96,90 | 97,87 | 96,38 | 96,71 | -0,33 | -0,341 | 113,92 | 71,53 | |||
| INCYTE PHARM STK | 90,55 | 91,23 | 90,73 | 91,06 | -0,33 | -0,362 | 95,86 | 59,54 | |||
| CERNER STK | 62,22 | 62,68 | 61,82 | 62,05 | -0,23 | -0,371 | 73,50 | 50,45 | |||
| NetApp Inc. | 41,485 | 41,805 | 41,395 | 41,555 | -0,16 | -0,385 | 58,530 | 32,530 | |||
| Liberty Global Inc. Cl. C | 18,700 | 19,000 | 18,600 | 18,700 | -0,10 | -0,535 | 24,600 | 13,200 | |||
| Facebook Inc. | 0 | 0 | 213,95 | 215,25 | -1,30 | -0,604 | 220,50 | 128,26 | |||
| ILLUMINA STK | 327,55 | 328,45 | 325,40 | 327,70 | -2,30 | -0,702 | 336,00 | 189,28 | |||
| Mondelez International Group Inc. | 45,665 | 45,890 | 45,415 | 45,780 | -0,37 | -0,797 | 55,360 | 39,500 | |||
| STARBUCKS CORP. | 71,75 | 71,99 | 71,42 | 72,20 | -0,78 | -1,080 | 88,78 | 50,00 | |||
| IDEXX LABS | 268,30 | 270,00 | 266,50 | 269,50 | -3,00 | -1,113 | 274,40 | 164,10 | |||
| Workday | 154,82 | 157,92 | 154,42 | 156,28 | -1,86 | -1,190 | 198,00 | 100,50 | |||
| COSTCO WHOLESALE CORP. | 280,30 | 281,55 | 279,35 | 282,80 | -3,45 | -1,220 | 299,45 | 213,05 | |||
| Alphabet Inc. Cl. A | 1.311,60 | 1.315,40 | 1.300,00 | 1.316,80 | -16,80 | -1,276 | 1.417,00 | 932,50 | |||
| Alphabet Inc. Cl. C | 1.306,20 | 1.311,60 | 1.300,00 | 1.317,00 | -17,00 | -1,291 | 1.416,40 | 921,60 | |||
| ZOOM VIDEO COMM. | 149,50 | 152,00 | 150,00 | 152,00 | -2,00 | -1,316 | 164,50 | 56,00 | |||
| ROSS STORES STK | 87,44 | 88,44 | 86,86 | 88,02 | -1,16 | -1,318 | 113,78 | 53,85 | |||
| EBAY STK | 39,755 | 39,950 | 39,610 | 40,180 | -0,57 | -1,419 | 40,180 | 24,785 | |||
| ANSYS STK | 248,00 | 249,70 | 246,50 | 250,20 | -3,70 | -1,479 | 273,40 | 154,64 | |||
| CDW Corp | 96,50 | 101,00 | 98,50 | 100,00 | -1,50 | -1,500 | 0 | 0 | |||
| Charter Communications Inc. | 467,15 | 471,10 | 466,60 | 473,80 | -7,20 | -1,520 | 500,40 | 332,70 | |||
| CoStar Group Inc | 605,00 | 620,00 | 610,00 | 620,00 | -10,00 | -1,613 | 687,50 | 488,00 | |||
| INTEL STK | 57,34 | 57,54 | 57,19 | 58,20 | -1,01 | -1,735 | 62,32 | 38,87 | |||
| CADENCE DESIGN STK | 78,44 | 78,91 | 77,89 | 79,43 | -1,54 | -1,939 | 79,43 | 49,09 | |||
| SEATTLE GENETIC | 141,00 | 142,00 | 142,00 | 145,00 | -3,00 | -2,069 | 153,00 | 56,50 | |||
| Comcast Corp.New | 36,445 | 36,710 | 36,205 | 37,000 | -0,80 | -2,149 | 42,890 | 28,060 | |||
| QUALCOMM STK | 72,07 | 72,79 | 71,83 | 73,50 | -1,67 | -2,272 | 86,47 | 55,98 | |||
| PEPSICO STK | 119,64 | 119,86 | 118,58 | 121,88 | -3,30 | -2,708 | 136,18 | 99,57 | |||
| O'REILLY AUTO | 367,25 | 368,95 | 366,55 | 377,20 | -10,65 | -2,823 | 405,70 | 240,05 | |||
| Take-Two Interactive Software | 121,00 | 122,50 | 119,92 | 123,48 | -3,56 | -2,883 | 133,08 | 91,00 | |||
| INTUIT STK | 260,60 | 261,80 | 258,30 | 267,20 | -8,90 | -3,331 | 282,45 | 178,68 | |||
| ASML Holdings | 290,00 | 292,00 | 290,00 | 300,00 | -10,00 | -3,333 | 300,00 | 166,00 | |||
| T-Mobile US Inc. | 88,42 | 89,28 | 87,44 | 90,50 | -3,06 | -3,381 | 93,20 | 64,15 | |||
| AMGEN STK | 204,60 | 205,60 | 204,25 | 211,40 | -7,15 | -3,382 | 222,80 | 148,00 | |||
| ELECTRONIC ARTS STK | 107,70 | 107,90 | 106,78 | 110,60 | -3,82 | -3,454 | 110,60 | 77,87 | |||
| NETFLIX.COM INC. | 380,20 | 382,85 | 380,75 | 394,60 | -13,85 | -3,510 | 416,60 | 230,25 | |||
| Intuitive Surgical Inc. | 516,70 | 521,80 | 514,90 | 534,00 | -19,10 | -3,577 | 569,20 | 360,00 | |||
| Paypal Holdings Inc. | 135,84 | 136,14 | 135,46 | 141,34 | -5,88 | -4,160 | 141,86 | 78,20 | |||
| VERTEX PHARM STK | 245,60 | 246,80 | 245,95 | 256,70 | -10,75 | -4,188 | 266,60 | 147,86 | |||
| ADV MICRO DEV STK | 49,10 | 49,19 | 49,02 | 51,21 | -2,20 | -4,286 | 54,60 | 23,90 | |||
| Synopsys Inc. | 154,86 | 157,12 | 153,84 | 161,74 | -7,90 | -4,884 | 161,74 | 98,14 | |||