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
13.296,450
Kursdatum
20.01.2021
Vortags-Eröffnung
13.155,115
Vortags-Tageshoch
13.332,264
Vortags-Tagestief
13.138,305
52 Wochen Hoch
13.404,986
52 Wochen Tief
6.994,291
Stück Vortag
683.835.894
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| PACCAR STK | 81,00 | 81,50 | 81,00 | 77,00 | 4,00 | 5,195 | 79,50 | 46,60 | |||
| INCYTE PHARM STK | 0 | 0 | 79,90 | 76,31 | 3,59 | 4,704 | 96,84 | 59,54 | |||
| XILINX STK | 117,10 | 117,58 | 118,38 | 114,70 | 3,68 | 3,208 | 124,68 | 61,69 | |||
| ASML Holdings | 464,00 | 466,00 | 466,00 | 454,00 | 12,00 | 2,643 | 456,00 | 180,00 | |||
| ADV MICRO DEV STK | 0 | 0 | 76,56 | 74,63 | 1,93 | 2,586 | 80,88 | 36,07 | |||
MICROSOFT STK |
186,62 | 186,72 | 188,18 | 184,74 | 3,44 | 1,862 | 194,70 | 126,00 | |||
| Paypal Holdings Inc. | 0 | 0 | 207,30 | 203,55 | 3,75 | 1,842 | 205,85 | 78,20 | |||
| CHECK POINT SOFTW. TECHS | 0 | 0 | 106,32 | 104,54 | 1,78 | 1,703 | 112,26 | 72,45 | |||
| Facebook Inc. | 225,40 | 226,40 | 226,65 | 224,15 | 2,50 | 1,115 | 254,80 | 128,26 | |||
| NVIDIA | 0 | 0 | 451,10 | 447,25 | 3,85 | 0,861 | 487,85 | 183,06 | |||
| Atlassian Corp. | 0 | 0 | 191,14 | 190,04 | 1,10 | 0,579 | 201,80 | 105,00 | |||
| APPLE COMPUTER STK | 113,30 | 113,38 | 112,56 | 112,06 | 0,50 | 0,446 | 112,06 | 52,13 | |||
| Biogen Inc. | 0 | 0 | 222,10 | 221,15 | 0,95 | 0,430 | 318,25 | 195,74 | |||
| ADOBE SYS STK | 386,75 | 388,90 | 389,65 | 388,40 | 1,25 | 0,322 | 446,40 | 243,25 | |||
| Charter Communications Inc. | 0 | 0 | 531,10 | 529,70 | 1,40 | 0,264 | 557,70 | 343,00 | |||
| MARRIOTT INTL STK | 100,80 | 101,44 | 104,14 | 103,92 | 0,22 | 0,212 | 137,14 | 56,47 | |||
| MICRON TECH STK | 67,83 | 67,93 | 69,30 | 69,20 | 0,10 | 0,145 | 70,99 | 31,79 | |||
| Dexcom Inc. | 302,05 | 305,45 | 300,00 | 299,90 | 0,10 | 0,033 | 398,00 | 170,56 | |||
| BROADCOM STK | 0 | 0 | 381,25 | 381,15 | 0,10 | 0,026 | 381,15 | 155,24 | |||
| CDW Corp | 0 | 0 | 112,00 | 112,00 | 0,00 | 0,000 | 128,00 | 70,50 | |||
| NetEase Inc. ADR | 96,04 | 96,32 | 93,50 | 93,50 | 0,00 | 0,000 | 93,50 | 48,94 | |||
| JD.com | 0 | 0 | 78,00 | 78,00 | 0,00 | 0,000 | 78,00 | 31,35 | |||
| Workday | 0 | 0 | 186,84 | 186,86 | -0,02 | -0,011 | 213,25 | 100,50 | |||
| TEXAS INSTRUMENTS STK | 142,44 | 142,62 | 143,32 | 143,36 | -0,04 | -0,028 | 143,88 | 86,93 | |||
| VERTEX PHARM STK | 196,56 | 197,38 | 194,40 | 194,54 | -0,14 | -0,072 | 266,60 | 170,00 | |||
| Peloton Interactive Inc | 129,52 | 130,52 | 130,12 | 130,30 | -0,18 | -0,138 | 139,84 | 17,25 | |||
| O'REILLY AUTO | 377,20 | 378,20 | 384,85 | 385,40 | -0,55 | -0,143 | 409,45 | 240,05 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 297,35 | 297,95 | -0,60 | -0,201 | 326,90 | 252,15 | |||
| Kla-Tencor Corp. | 249,85 | 251,10 | 250,30 | 250,85 | -0,55 | -0,219 | 259,65 | 102,68 | |||
| ZOOM VIDEO COMM. | 312,00 | 316,00 | 312,00 | 313,00 | -1,00 | -0,319 | 496,00 | 64,80 | |||
| EBAY STK | 0 | 0 | 46,155 | 46,310 | -0,16 | -0,335 | 53,390 | 24,785 | |||
| Alphabet Inc. Cl. C | 1.567,40 | 1.568,00 | 1.563,20 | 1.568,80 | -5,60 | -0,357 | 1.568,80 | 946,00 | |||
| CISCO SYSTEMS STK | 36,735 | 36,885 | 36,830 | 37,025 | -0,20 | -0,527 | 45,700 | 30,265 | |||
| ELECTRONIC ARTS STK | 119,10 | 119,22 | 119,40 | 120,04 | -0,64 | -0,533 | 124,92 | 77,87 | |||
| ILLUMINA STK | 333,20 | 335,20 | 330,50 | 332,35 | -1,85 | -0,557 | 338,20 | 189,28 | |||
| Okta Inc. | 215,40 | 216,85 | 214,55 | 215,80 | -1,25 | -0,579 | 232,10 | 86,53 | |||
| IDEXX LABS | 406,90 | 408,00 | 404,50 | 406,90 | -2,40 | -0,590 | 416,70 | 164,10 | |||
| ROSS STORES STK | 0 | 0 | 94,06 | 94,63 | -0,57 | -0,602 | 113,78 | 53,85 | |||
| Kraft Heinz Co., The | 26,945 | 26,985 | 26,755 | 26,920 | -0,17 | -0,613 | 30,675 | 18,060 | |||
| Skyworks Solutions | 131,90 | 132,32 | 133,38 | 134,24 | -0,86 | -0,641 | 135,32 | 64,30 | |||
| Comcast Corp.New | 39,975 | 40,100 | 40,090 | 40,355 | -0,27 | -0,657 | 44,340 | 28,060 | |||
| Dollar Tree Inc. | 87,87 | 88,24 | 87,60 | 88,18 | -0,58 | -0,658 | 93,49 | 61,28 | |||
| Sirius XM Holings Inc. | 4,867 | 4,904 | 4,883 | 4,917 | -0,03 | -0,681 | 6,711 | 3,925 | |||
| MICROCHIP TECH STK | 0 | 0 | 124,78 | 125,64 | -0,86 | -0,684 | 126,92 | 51,71 | |||
| MARVELL TECH STK | 43,230 | 43,755 | 43,625 | 43,930 | -0,31 | -0,694 | 45,205 | 15,698 | |||
| FISERV STK | 0 | 0 | 88,92 | 89,60 | -0,68 | -0,759 | 113,92 | 71,53 | |||
| AMER ELEC PWR STK | 67,49 | 67,70 | 66,00 | 66,55 | -0,55 | -0,826 | 96,75 | 63,52 | |||
| AMAZON COM STK |
2.704,50 | 2.708,00 | 2.707,50 | 2.731,00 | -23,50 | -0,860 | 2.982,00 | 1.518,40 | |||
| APPLIED MATERIAL STK | 87,50 | 87,87 | 88,24 | 89,07 | -0,83 | -0,932 | 91,37 | 34,48 | |||
| LAM RESEARCH | 459,60 | 461,75 | 461,05 | 465,60 | -4,55 | -0,977 | 480,00 | 167,62 | |||
| CINTAS STK | 0 | 0 | 271,00 | 273,70 | -2,70 | -0,986 | 310,70 | 148,20 | |||
| NETFLIX.COM INC. | 468,75 | 469,80 | 473,95 | 478,70 | -4,75 | -0,992 | 497,05 | 288,00 | |||
| CERNER STK | 65,52 | 65,72 | 65,00 | 65,68 | -0,68 | -1,035 | 73,50 | 50,45 | |||
| Verisk Analytics | 0 | 0 | 159,26 | 160,96 | -1,70 | -1,056 | 173,10 | 111,18 | |||
| NXP Semiconductor | 0 | 0 | 142,02 | 143,60 | -1,58 | -1,100 | 147,30 | 59,03 | |||
| ALEXION PHARM STK | 131,30 | 131,58 | 128,82 | 130,28 | -1,46 | -1,121 | 131,18 | 69,64 | |||
| QUALCOMM STK | 132,96 | 133,20 | 134,36 | 135,90 | -1,54 | -1,133 | 135,90 | 55,98 | |||
| Activision Blizzard Inc. | 77,25 | 77,56 | 77,48 | 78,37 | -0,89 | -1,136 | 78,37 | 48,00 | |||
| Tesla Motors | 0 | 0 | 687,60 | 695,60 | -8,00 | -1,150 | 704,50 | 65,83 | |||
| Exelon Corp. | 34,870 | 35,010 | 35,070 | 35,495 | -0,43 | -1,197 | 46,400 | 27,800 | |||
| Maxim Integrated Products | 0 | 0 | 78,00 | 79,00 | -1,00 | -1,266 | 80,00 | 41,00 | |||
| Splunk Inc | 0 | 0 | 140,46 | 142,30 | -1,84 | -1,293 | 187,72 | 91,38 | |||
| Monster Beverage | 72,56 | 72,70 | 72,78 | 73,76 | -0,98 | -1,329 | 77,20 | 46,81 | |||
| Pinduoduo Inc. | 0 | 0 | 141,00 | 143,00 | -2,00 | -1,399 | 153,00 | 28,60 | |||
| Synopsys Inc. | 221,25 | 222,25 | 221,90 | 225,10 | -3,20 | -1,422 | 225,10 | 98,14 | |||
| ANALOG DEVICES STK | 127,90 | 128,20 | 129,96 | 131,96 | -2,00 | -1,516 | 132,38 | 74,03 | |||
| Fox Corp. | 24,600 | 24,800 | 25,200 | 25,600 | -0,40 | -1,563 | 36,040 | 18,696 | |||
| COPART | 93,50 | 94,00 | 94,50 | 96,00 | -1,50 | -1,563 | 105,00 | 56,14 | |||
| AMGEN STK | 209,15 | 209,55 | 205,95 | 209,25 | -3,30 | -1,577 | 230,30 | 165,00 | |||
| Moderna Inc | 108,04 | 109,00 | 108,24 | 110,00 | -1,76 | -1,600 | 136,98 | 16,75 | |||
| Alphabet Inc. Cl. A | 1.560,60 | 1.561,60 | 1.541,80 | 1.567,20 | -25,40 | -1,621 | 1.567,20 | 958,00 | |||
| STARBUCKS CORP. | 85,27 | 85,35 | 85,55 | 87,00 | -1,45 | -1,667 | 87,21 | 50,00 | |||
| PEPSICO STK | 0 | 0 | 114,80 | 116,78 | -1,98 | -1,695 | 136,18 | 99,57 | |||
| DocuSign Inc. | 0 | 0 | 207,15 | 210,80 | -3,65 | -1,731 | 246,80 | 61,00 | |||
| XCEL ENERGY STK | 53,00 | 53,50 | 53,00 | 54,00 | -1,00 | -1,852 | 65,59 | 45,68 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 25,665 | 26,155 | -0,49 | -1,873 | 26,800 | 17,200 | |||
| VERISIGN STK | 0 | 0 | 160,82 | 163,90 | -3,08 | -1,879 | 199,76 | 140,66 | |||
| AUTOMATIC DATA STK | 132,78 | 133,12 | 131,42 | 134,22 | -2,80 | -2,086 | 167,54 | 105,78 | |||
| CADENCE DESIGN STK | 112,52 | 112,86 | 113,14 | 115,70 | -2,56 | -2,213 | 115,70 | 49,09 | |||
| GILEAD SCIENCES STK | 55,26 | 55,32 | 54,92 | 56,22 | -1,30 | -2,312 | 77,88 | 46,26 | |||
| FASTENAL STK | 39,080 | 39,240 | 39,365 | 40,300 | -0,94 | -2,320 | 42,265 | 25,800 | |||
| COGNIZANT TECH | 66,11 | 66,42 | 65,78 | 67,40 | -1,62 | -2,404 | 67,40 | 39,35 | |||
| Mondelez International Group Inc. | 46,330 | 46,520 | 45,870 | 47,025 | -1,16 | -2,456 | 55,360 | 39,500 | |||
| Match Group Inc. | 114,50 | 117,00 | 116,50 | 119,50 | -3,00 | -2,510 | 130,50 | 43,94 | |||
| PAYCHEX STK | 71,48 | 71,80 | 71,53 | 73,42 | -1,89 | -2,574 | 83,36 | 46,94 | |||
| T-Mobile US Inc. | 106,80 | 107,48 | 106,28 | 109,10 | -2,82 | -2,585 | 111,96 | 66,65 | |||
| Autodesk Inc. | 243,70 | 244,55 | 248,30 | 255,35 | -7,05 | -2,761 | 262,35 | 122,42 | |||
| Walgreens Boots Alliance Inc. | 38,700 | 38,780 | 38,455 | 39,550 | -1,10 | -2,769 | 49,475 | 29,235 | |||
| Lululemon Athletica Inc. | 283,45 | 284,40 | 284,25 | 292,50 | -8,25 | -2,821 | 335,30 | 125,96 | |||
| Seagen Inc. | 149,42 | 150,02 | 150,18 | 154,54 | -4,36 | -2,821 | 181,86 | 83,00 | |||
| INTUIT STK | 308,60 | 309,95 | 312,00 | 321,15 | -9,15 | -2,849 | 321,15 | 178,68 | |||
| CSX Corp. | 71,94 | 72,38 | 74,56 | 76,80 | -2,24 | -2,917 | 78,84 | 44,55 | |||
| Booking Holdings | 1.696,00 | 1.703,80 | 1.727,00 | 1.781,40 | -54,40 | -3,054 | 1.858,20 | 1.100,00 | |||
| ANSYS STK | 305,60 | 307,00 | 303,50 | 313,50 | -10,00 | -3,190 | 313,50 | 183,80 | |||
| Fox Corp | 23,400 | 24,400 | 24,000 | 24,800 | -0,80 | -3,226 | 35,210 | 18,724 | |||
| INTEL STK | 46,885 | 46,935 | 46,890 | 48,615 | -1,73 | -3,548 | 62,320 | 37,240 | |||
| Baidu Inc. ADR | 206,50 | 207,00 | 207,00 | 215,50 | -8,50 | -3,944 | 215,50 | 77,00 | |||
| TRIP.COM.GROUP ADR | 27,000 | 27,200 | 27,400 | 28,600 | -1,20 | -4,196 | 32,045 | 20,000 | |||
| ALIGN TECH STK | 0 | 0 | 446,00 | 465,55 | -19,55 | -4,199 | 471,70 | 130,98 | |||
| Mercadolibre Inc. | 1.590,60 | 1.595,00 | 1.588,00 | 1.664,00 | -76,00 | -4,567 | 1.664,00 | 390,00 | |||
| REGENERON PHARM STK | 0 | 0 | 435,10 | 456,30 | -21,20 | -4,646 | 574,50 | 302,30 | |||
| Intuitive Surgical Inc. | 619,20 | 621,00 | 619,10 | 666,00 | -46,90 | -7,042 | 680,00 | 360,00 | |||