NASDAQ 100 INDEX

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

7.713,495

Kursdatum

22.04.2019

Vortags-Eröffnung
7.658,370
Vortags-Tageshoch
7.715,326
Vortags-Tagestief
7.653,887
52 Wochen Hoch
7.810,706
52 Wochen Tief
5.899,354
Stück Vortag
445.539.504

1 Woche 1 Monat 3 Monate 1 Jahr 5 Jahre Gesamt

Darstellung

Chart-Typ:

Skalierung:

Vergleich

Vergleichen mit Index:

Vergleichen mit:

Analyse

Indikator 1:

Gleitender Durchschnitt:

Nasdaq 100 Kursliste

Name	Geld	Brief	Letzter	Vortag		Veränderung zum Vortagin EURin %
HASBRO STK	89,23	89,81	89,37	77,86	11,51	14,783	93,07	68,68
EBAY STK	33,775	33,910	33,960	31,950	2,01	6,291	34,250	23,500
Mercadolibre Inc.	444,60	448,90	443,50	420,00	23,50	5,595	459,31	241,91
QUALCOMM STK	77,26	77,47	77,89	74,51	3,38	4,536	74,51	40,64
VERTEX PHARM STK	156,30	156,58	156,02	149,38	6,64	4,445	171,32	122,74
Workday	173,36	176,34	173,56	167,88	5,68	3,383	178,68	100,60
REGENERON PHARM STK	305,85	308,85	305,00	295,05	9,95	3,372	385,79	239,25
HENRY SCHEIN	56,03	56,76	55,97	54,30	1,67	3,076	62,31	46,23
BIOMARIN PHARMA STK	76,10	77,28	76,08	73,86	2,22	3,006	92,03	65,77
COGNIZANT TECH	64,52	65,33	64,47	62,75	1,72	2,741	70,88	53,97
ALEXION PHARM STK	117,66	118,54	117,46	114,38	3,08	2,693	124,82	83,97
Synopsys Inc.	106,12	107,68	106,12	103,38	2,74	2,650	0	0
PAYCHEX STK	74,01	74,98	74,00	72,14	1,86	2,578	72,53	48,65
NetEase Inc. ADR	244,00	246,00	244,00	238,00	6,00	2,521	246,82	160,50
Monster Beverage	50,250	50,580	49,945	48,740	1,21	2,472	57,580	40,510
Booking Holdings	1.676,80	1.688,40	1.676,60	1.637,00	39,60	2,419	1.851,30	1.411,63
ELECTRONIC ARTS STK	84,11	84,47	84,10	82,14	1,96	2,386	127,63	67,37
FASTENAL STK	63,19	63,55	63,19	61,82	1,37	2,216	61,82	39,96
Intuitive Surgical Inc.	445,15	448,35	447,70	438,00	9,70	2,215	520,10	355,52
ALIGN TECH STK	263,70	264,85	263,35	257,75	5,60	2,173	340,78	161,68
AUTOMATIC DATA STK	146,90	147,34	146,78	143,66	3,12	2,172	144,62	94,89
Wynn Resort Ltd	126,36	128,20	126,36	123,68	2,68	2,167	168,03	82,56
STARBUCKS CORP.	67,48	67,99	67,90	66,50	1,40	2,105	67,94	41,58
CERNER STK	56,66	57,12	56,65	55,53	1,12	2,017	57,80	44,27
AMGEN STK	159,92	160,94	159,70	156,60	3,10	1,980	186,07	138,61
Baidu Inc. ADR	154,00	155,00	155,00	152,00	3,00	1,974	239,53	136,49
Skyworks Solutions	79,40	80,31	79,08	77,57	1,51	1,947	89,62	53,37
Autodesk Inc.	155,78	156,74	155,62	152,76	2,86	1,872	152,76	100,91
INTUIT STK	235,10	238,50	235,10	231,05	4,05	1,753	237,96	145,29
GILEAD SCIENCES STK	55,80	56,05	55,85	54,95	0,90	1,638	68,36	53,89
Sirius XM Holings Inc.	5,494	5,530	5,494	5,410	0,08	1,553	6,580	4,930
Verisk Analytics	123,46	125,32	123,40	121,56	1,84	1,514	121,56	83,09
Tesla Motors	234,50	235,10	235,00	231,50	3,50	1,512	330,79	217,98
IDEXX LABS	199,10	201,00	199,08	196,20	2,88	1,468	219,31	156,65
XILINX STK	122,50	123,10	122,56	120,84	1,72	1,423	120,84	52,10
CITRIX SYSTEMS STK	89,66	90,57	89,54	88,32	1,22	1,381	98,16	78,55
CINTAS STK	189,10	191,08	189,06	186,52	2,54	1,362	187,22	139,94
Ulta Salon Cosmetics & Fragrance Inc.	311,85	314,80	311,60	307,55	4,05	1,317	313,35	189,99
MICROSOFT STK	112,00	112,14	111,96	110,56	1,40	1,266	110,56	76,29
Expedia Group Inc.	111,58	112,80	111,70	110,34	1,36	1,233	120,49	88,59
Dollar Tree Inc.	96,71	98,13	97,26	96,12	1,14	1,186	96,12	68,58
Fox Corp.	33,605	34,275	33,600	33,210	0,39	1,174	0	0
FISERV STK	77,07	78,06	77,07	76,19	0,88	1,155	80,08	57,16
Alphabet Inc. Cl. C	1.124,20	1.125,80	1.123,60	1.112,00	11,60	1,043	1.112,00	835,00
Ctrip.com International Ltd. ADR	39,000	39,200	39,000	38,600	0,40	1,036	44,370	22,400
COSTCO WHOLESALE CORP.	218,40	219,65	218,35	216,15	2,20	1,018	219,23	156,94
XCEL ENERGY STK	48,820	49,540	48,815	48,380	0,44	0,899	50,620	35,650
ILLUMINA STK	285,60	287,30	285,40	282,90	2,50	0,884	317,50	189,22
O'REILLY AUTO	351,50	353,95	351,15	348,15	3,00	0,862	361,20	181,37
Liberty Global Inc.	24,200	24,400	24,200	24,000	0,20	0,833	27,400	17,700
CHECK POINT SOFTW. TECHS	105,80	106,20	106,00	105,14	0,86	0,818	116,16	79,04
SYMANTEC CORP STK	21,480	21,800	21,635	21,465	0,17	0,792	24,330	15,650
JD.com	26,500	26,600	26,500	26,300	0,20	0,760	40,000	17,000
PEPSICO STK	113,16	113,54	113,06	112,24	0,82	0,731	112,50	80,85
ADOBE SYS STK	247,65	248,90	248,30	246,50	1,80	0,730	246,50	178,58
ANALOG DEVICES STK	101,56	102,52	101,38	100,66	0,72	0,715	101,10	67,92
United Continental Holdings	78,15	78,71	78,15	77,62	0,53	0,683	84,28	54,85
Mondelez International Group Inc.	44,795	44,990	44,795	44,540	0,26	0,573	44,540	31,360
INCYTE PHARM STK	66,93	68,25	67,20	66,82	0,38	0,569	77,78	51,24
MARRIOTT INTL STK	120,52	122,26	120,58	119,90	0,68	0,567	119,90	91,22
BROADCOM STK	282,00	284,95	282,95	281,50	1,45	0,515	286,30	172,24
Take-Two Interactive Software	82,54	83,76	82,54	82,18	0,36	0,438	120,89	73,66
CSX Corp.	70,25	70,61	70,25	69,95	0,30	0,429	69,95	48,20
CELGENE STK	83,36	83,62	83,36	83,01	0,35	0,422	84,10	53,73
Charter Communications Inc.	319,10	320,05	319,05	318,10	0,95	0,299	320,94	215,71
Kla-Tencor Corp.	109,40	110,16	109,38	109,12	0,26	0,238	110,12	75,21
PACCAR STK	63,26	63,63	63,20	63,05	0,15	0,238	63,05	47,74
APPLE COMPUTER STK	185,42	185,50	185,00	184,58	0,42	0,228	199,84	127,43
T-Mobile US Inc.	65,41	66,05	65,41	65,27	0,14	0,214	65,27	45,82
American Airlines GRP	30,075	30,510	30,275	30,215	0,06	0,199	39,010	26,400
Biogen Inc.	206,05	207,70	206,85	206,50	0,35	0,169	323,15	194,71
Facebook Inc.	163,96	164,00	163,74	163,50	0,24	0,147	186,71	110,39
Comcast Corp.New	37,355	37,515	37,350	37,310	0,04	0,107	37,460	25,800
WESTERN DIGITAL STK	48,500	48,670	48,500	48,475	0,03	0,052	74,730	31,360
Paypal Holdings Inc.	95,34	95,63	95,49	95,46	0,03	0,031	96,10	59,76
NXP Semiconductor	87,50	88,00	87,50	87,50	0,00	0,000	105,00	61,50
MYLAN N.V.	23,600	24,400	23,600	23,600	0,00	0,000	35,600	22,800
MICROCHIP TECH STK	86,41	87,20	86,41	86,41	0,00	0,000	88,55	53,70
Liberty Global Inc. Cl. C	23,600	23,800	23,400	23,400	0,00	0,000	26,600	17,000
CISCO SYSTEMS STK	50,33	50,53	50,37	50,40	-0,03	-0,060	50,60	35,63
VERISIGN STK	167,86	169,48	168,78	168,92	-0,14	-0,083	168,92	96,87
Kraft Heinz Co., The	29,380	29,450	29,300	29,325	-0,03	-0,085	55,450	28,000
Alphabet Inc. Cl. A	1.131,80	1.133,00	1.130,00	1.131,00	-1,00	-0,088	1.131,00	840,00
AMAZON COM STK	1.712,60	1.715,40	1.714,00	1.717,80	-3,80	-0,221	1.762,39	1.190,88
LAM RESEARCH	172,90	174,06	172,90	173,50	-0,60	-0,346	173,97	112,52
NetApp Inc.	68,24	68,56	68,18	68,42	-0,24	-0,351	75,63	50,51
Activision Blizzard Inc.	41,405	41,595	41,335	41,500	-0,17	-0,398	72,630	36,010
JB HUNT TRANS	87,05	87,63	87,04	87,46	-0,42	-0,480	111,84	79,83
NETFLIX.COM INC.	339,95	340,55	339,70	341,35	-1,65	-0,483	366,00	216,66
Lululemon Athletica Inc.	156,66	157,20	156,68	157,50	-0,82	-0,521	157,50	79,10
ASML Holdings	182,74	183,06	182,34	183,40	-1,06	-0,578	189,00	130,00
NVIDIA	169,94	170,22	169,74	171,02	-1,28	-0,748	249,52	112,38
ROSS STORES STK	85,98	86,97	86,63	87,47	-0,84	-0,960	90,78	63,09
Maxim Integrated Products	52,35	53,10	52,73	53,27	-0,54	-1,014	54,75	42,47
INTEL STK	52,10	52,40	51,99	52,63	-0,64	-1,216	52,63	37,30
MICRON TECH STK	37,985	38,080	37,860	38,490	-0,63	-1,637	54,350	26,770
TEXAS INSTRUMENTS STK	101,92	102,28	101,76	103,46	-1,70	-1,643	103,46	78,50
APPLIED MATERIAL STK	38,745	38,950	38,535	39,200	-0,67	-1,696	46,440	26,670
Walgreens Boots Alliance Inc.	47,350	47,600	47,375	48,200	-0,83	-1,712	75,820	47,140
ADV MICRO DEV STK	24,905	24,995	24,880	25,365	-0,49	-1,912	28,190	8,160
CADENCE DESIGN STK	59,41	59,58	59,30	61,00	-1,70	-2,787	61,00	32,38

Seite drucken

Sämtliche Kursdaten gelten für den Xontro-Handel und werden mit mindestens 15 Minuten
Zeitverzögerung angezeigt. Um Xontro-Kurse in Echtzeit zu erhalten, bitte hier registrieren.