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
7.022,419
Kursdatum
14.02.2019
Vortags-Eröffnung
6.986,507
Vortags-Tageshoch
7.047,878
Vortags-Tagestief
6.969,686
52 Wochen Hoch
7.660,180
52 Wochen Tief
5.899,354
Stück Vortag
605.073.322
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ROSS STORES STK | 0 | 0 | 83,90 | 81,88 | 2,02 | 2,467 | 90,78 | 60,04 | |||
| Intuitive Surgical Inc. | 481,83 | 484,07 | 483,34 | 472,26 | 11,08 | 2,346 | 500,37 | 323,87 | |||
| Biogen Inc. | 0 | 0 | 291,54 | 285,50 | 6,04 | 2,116 | 323,15 | 212,67 | |||
| ADV MICRO DEV STK | 0 | 0 | 20,600 | 20,180 | 0,42 | 2,081 | 28,190 | 7,760 | |||
| INTEL STK | 45,430 | 45,480 | 45,510 | 44,600 | 0,91 | 2,040 | 48,860 | 36,680 | |||
| NVIDIA | 0 | 0 | 139,50 | 136,89 | 2,61 | 1,907 | 249,52 | 112,38 | |||
| Workday | 0 | 0 | 167,90 | 164,99 | 2,91 | 1,764 | 168,48 | 99,66 | |||
| ELECTRONIC ARTS STK | 92,93 | 93,22 | 92,05 | 90,82 | 1,23 | 1,354 | 127,63 | 67,37 | |||
| ASML Holdings | 163,00 | 164,00 | 163,00 | 161,00 | 2,00 | 1,242 | 189,00 | 130,00 | |||
| NETFLIX.COM INC. | 314,99 | 315,74 | 316,00 | 312,46 | 3,54 | 1,133 | 366,00 | 216,66 | |||
| PEPSICO STK | 0 | 0 | 102,07 | 100,98 | 1,09 | 1,079 | 108,36 | 80,85 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 93,63 | 92,69 | 0,94 | 1,014 | 98,16 | 73,22 | |||
| O'REILLY AUTO | 340,45 | 341,30 | 336,20 | 332,92 | 3,28 | 0,985 | 336,20 | 179,37 | |||
| Liberty Global Inc. Cl. C | 21,600 | 21,800 | 21,200 | 21,000 | 0,20 | 0,952 | 26,600 | 17,000 | |||
| T-Mobile US Inc. | 63,08 | 63,46 | 61,64 | 61,07 | 0,57 | 0,933 | 61,64 | 45,82 | |||
| Liberty Global Inc. | 22,400 | 22,600 | 22,000 | 21,800 | 0,20 | 0,917 | 27,400 | 17,700 | |||
| NetApp Inc. | 56,46 | 56,64 | 55,88 | 55,44 | 0,44 | 0,794 | 75,63 | 44,99 | |||
| MICRON TECH STK | 37,100 | 37,130 | 37,080 | 36,810 | 0,27 | 0,733 | 54,350 | 26,770 | |||
| Maxim Integrated Products | 49,200 | 49,620 | 49,500 | 49,150 | 0,35 | 0,712 | 54,750 | 42,470 | |||
| 21st Century Fox (B) Inc. | 0 | 0 | 43,740 | 43,450 | 0,28 | 0,644 | 43,740 | 28,540 | |||
| REGENERON PHARM STK | 0 | 0 | 366,61 | 364,43 | 2,18 | 0,598 | 376,63 | 239,25 | |||
| CHECK POINT SOFTW. TECHS | 105,49 | 106,04 | 105,87 | 105,29 | 0,58 | 0,551 | 105,87 | 79,04 | |||
| CISCO SYSTEMS STK | 0 | 0 | 43,520 | 43,310 | 0,21 | 0,485 | 43,520 | 33,300 | |||
| Charter Communications Inc. | 0 | 0 | 301,34 | 300,21 | 1,13 | 0,376 | 303,12 | 215,71 | |||
| CELGENE STK | 79,67 | 79,99 | 79,59 | 79,35 | 0,24 | 0,302 | 81,90 | 53,73 | |||
| Baidu Inc. ADR | 149,90 | 150,53 | 154,50 | 154,06 | 0,44 | 0,286 | 239,53 | 136,49 | |||
| SYMANTEC CORP STK | 20,410 | 20,630 | 20,590 | 20,550 | 0,04 | 0,195 | 24,330 | 15,650 | |||
| JB HUNT TRANS | 100,42 | 100,74 | 98,59 | 98,40 | 0,19 | 0,193 | 111,84 | 79,83 | |||
| Mondelez International Group Inc. | 42,280 | 42,450 | 41,680 | 41,600 | 0,08 | 0,192 | 42,120 | 31,360 | |||
| Skyworks Solutions | 73,68 | 73,91 | 73,42 | 73,29 | 0,13 | 0,177 | 93,04 | 53,37 | |||
| INTUIT STK | 204,83 | 205,75 | 201,96 | 201,61 | 0,35 | 0,174 | 201,96 | 133,26 | |||
| Take-Two Interactive Software | 82,31 | 82,51 | 81,20 | 81,11 | 0,09 | 0,111 | 120,89 | 76,54 | |||
| 21st Century Fox (A) Inc. | 44,390 | 44,610 | 44,040 | 44,030 | 0,01 | 0,023 | 44,310 | 28,830 | |||
| MYLAN N.V. | 28,000 | 28,200 | 27,600 | 27,600 | 0,00 | 0,000 | 35,600 | 23,600 | |||
| BROADCOM STK | 0 | 0 | 247,87 | 247,96 | -0,09 | -0,036 | 247,96 | 172,24 | |||
| INCYTE PHARM STK | 73,79 | 73,99 | 74,06 | 74,10 | -0,04 | -0,054 | 76,65 | 51,24 | |||
| CSX Corp. | 63,81 | 64,19 | 62,99 | 63,03 | -0,04 | -0,063 | 64,97 | 43,90 | |||
| Kraft Heinz Co., The | 41,870 | 41,950 | 42,200 | 42,230 | -0,03 | -0,071 | 57,220 | 37,770 | |||
| Comcast Corp.New | 33,170 | 33,270 | 32,800 | 32,840 | -0,04 | -0,122 | 34,920 | 25,800 | |||
| GILEAD SCIENCES STK | 59,64 | 59,70 | 58,38 | 58,46 | -0,08 | -0,137 | 68,36 | 53,89 | |||
| ALEXION PHARM STK | 113,37 | 113,64 | 110,64 | 110,81 | -0,17 | -0,153 | 119,80 | 83,97 | |||
| XILINX STK | 104,85 | 105,31 | 103,63 | 103,81 | -0,18 | -0,173 | 104,96 | 52,10 | |||
| Sirius XM Holings Inc. | 5,280 | 5,310 | 5,220 | 5,230 | -0,01 | -0,191 | 6,580 | 4,910 | |||
| Activision Blizzard Inc. | 39,260 | 39,430 | 39,840 | 39,920 | -0,08 | -0,200 | 72,630 | 36,010 | |||
| WESTERN DIGITAL STK | 0 | 0 | 42,200 | 42,290 | -0,09 | -0,213 | 86,060 | 31,360 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 187,99 | 188,48 | -0,49 | -0,260 | 210,83 | 146,61 | |||
| STARBUCKS CORP. | 62,16 | 62,21 | 62,31 | 62,48 | -0,17 | -0,272 | 62,50 | 41,58 | |||
| EBAY STK | 0 | 0 | 31,860 | 31,950 | -0,09 | -0,282 | 35,430 | 23,500 | |||
| CADENCE DESIGN STK | 46,070 | 46,530 | 45,410 | 45,540 | -0,13 | -0,285 | 46,060 | 28,980 | |||
| HENRY SCHEIN | 55,25 | 55,36 | 54,65 | 54,81 | -0,16 | -0,292 | 62,31 | 40,29 | |||
| VERISIGN STK | 154,34 | 155,52 | 154,91 | 155,50 | -0,59 | -0,379 | 155,50 | 93,29 | |||
| TEXAS INSTRUMENTS STK | 94,92 | 95,03 | 94,15 | 94,52 | -0,37 | -0,391 | 100,53 | 78,50 | |||
| VERTEX PHARM STK | 165,07 | 165,80 | 163,20 | 164,02 | -0,82 | -0,500 | 171,32 | 122,74 | |||
| Paypal Holdings Inc. | 0 | 0 | 83,47 | 83,89 | -0,42 | -0,501 | 83,89 | 59,76 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 267,18 | 268,58 | -1,40 | -0,521 | 277,00 | 155,89 | |||
| ALIGN TECH STK | 0 | 0 | 221,53 | 222,72 | -1,19 | -0,534 | 340,78 | 161,68 | |||
| NetEase Inc. ADR | 201,66 | 202,13 | 210,69 | 211,87 | -1,18 | -0,557 | 263,38 | 160,50 | |||
| APPLE COMPUTER STK | 150,52 | 150,58 | 150,11 | 150,97 | -0,86 | -0,570 | 199,84 | 127,43 | |||
| LAM RESEARCH | 160,33 | 161,00 | 159,33 | 160,31 | -0,98 | -0,611 | 185,00 | 112,52 | |||
| ADOBE SYS STK | 228,63 | 229,22 | 229,50 | 230,93 | -1,43 | -0,619 | 238,45 | 162,75 | |||
| Alphabet Inc. Cl. C | 984,55 | 985,38 | 988,45 | 994,70 | -6,25 | -0,628 | 1.098,00 | 804,00 | |||
| Walgreens Boots Alliance Inc. | 64,79 | 64,92 | 63,27 | 63,68 | -0,41 | -0,644 | 75,82 | 50,92 | |||
| QUALCOMM STK | 45,790 | 45,860 | 45,390 | 45,690 | -0,30 | -0,657 | 64,000 | 40,640 | |||
| ANALOG DEVICES STK | 92,89 | 93,09 | 91,66 | 92,29 | -0,63 | -0,683 | 92,29 | 67,92 | |||
| FISERV STK | 0 | 0 | 73,92 | 74,44 | -0,52 | -0,699 | 75,12 | 56,50 | |||
| CERNER STK | 50,940 | 51,090 | 49,860 | 50,220 | -0,36 | -0,717 | 57,800 | 44,270 | |||
| XCEL ENERGY STK | 47,130 | 47,270 | 46,640 | 46,980 | -0,34 | -0,724 | 47,350 | 33,800 | |||
| United Continental Holdings | 78,33 | 78,66 | 77,78 | 78,36 | -0,58 | -0,740 | 84,28 | 52,22 | |||
| Dollar Tree Inc. | 87,65 | 88,00 | 86,75 | 87,41 | -0,66 | -0,755 | 87,79 | 68,58 | |||
| Kla-Tencor Corp. | 95,16 | 95,56 | 94,16 | 94,88 | -0,72 | -0,759 | 103,40 | 75,21 | |||
| Verisk Analytics | 0 | 0 | 108,35 | 109,25 | -0,90 | -0,824 | 109,90 | 79,36 | |||
| Alphabet Inc. Cl. A | 990,23 | 991,48 | 994,49 | 1.003,00 | -8,51 | -0,848 | 1.108,90 | 814,50 | |||
| Synopsys Inc. | 89,50 | 89,86 | 88,07 | 88,83 | -0,76 | -0,856 | 0 | 0 | |||
| Autodesk Inc. | 141,68 | 142,17 | 140,57 | 141,86 | -1,29 | -0,909 | 141,86 | 91,04 | |||
| CINTAS STK | 0 | 0 | 176,57 | 178,20 | -1,63 | -0,915 | 187,22 | 133,09 | |||
| Mercadolibre Inc. | 320,76 | 321,75 | 314,24 | 317,24 | -3,00 | -0,946 | 334,65 | 241,91 | |||
| PAYCHEX STK | 66,98 | 67,25 | 65,84 | 66,47 | -0,63 | -0,948 | 66,47 | 47,96 | |||
| HASBRO STK | 76,09 | 76,41 | 78,86 | 79,65 | -0,79 | -0,992 | 93,07 | 67,12 | |||
| Lululemon Athletica Inc. | 134,18 | 134,61 | 136,29 | 137,68 | -1,39 | -1,010 | 142,90 | 64,13 | |||
| MICROSOFT STK | 95,32 | 95,38 | 94,05 | 95,09 | -1,04 | -1,094 | 100,40 | 71,56 | |||
| ILLUMINA STK | 262,49 | 263,90 | 257,01 | 259,86 | -2,85 | -1,097 | 317,50 | 183,12 | |||
| MARRIOTT INTL STK | 106,33 | 107,00 | 103,86 | 105,06 | -1,20 | -1,142 | 119,32 | 91,22 | |||
| AMAZON COM STK | 1.423,93 | 1.425,78 | 1.425,67 | 1.442,59 | -16,92 | -1,173 | 1.762,39 | 1.122,47 | |||
| NXP Semiconductor | 0 | 0 | 80,50 | 81,50 | -1,00 | -1,227 | 105,00 | 61,50 | |||
| Expedia Group Inc. | 112,40 | 112,89 | 111,18 | 112,62 | -1,44 | -1,279 | 120,49 | 83,10 | |||
| AMGEN STK | 165,33 | 165,72 | 164,47 | 166,65 | -2,18 | -1,308 | 186,07 | 135,42 | |||
| American Airlines GRP | 31,200 | 31,510 | 31,650 | 32,080 | -0,43 | -1,340 | 45,820 | 26,400 | |||
| COGNIZANT TECH | 64,62 | 64,88 | 64,04 | 64,93 | -0,89 | -1,371 | 70,88 | 53,97 | |||
| MICROCHIP TECH STK | 0 | 0 | 79,47 | 80,61 | -1,14 | -1,414 | 88,55 | 53,70 | |||
| JD.com | 0 | 0 | 21,450 | 21,780 | -0,33 | -1,515 | 40,000 | 17,000 | |||
| PACCAR STK | 59,96 | 60,20 | 58,76 | 59,69 | -0,93 | -1,558 | 61,40 | 47,74 | |||
| Booking Holdings | 1.699,57 | 1.707,69 | 1.669,43 | 1.697,51 | -28,08 | -1,654 | 1.851,30 | 1.411,63 | |||
| Ctrip.com International Ltd. ADR | 29,480 | 29,630 | 29,570 | 30,080 | -0,51 | -1,695 | 44,370 | 22,400 | |||
| Tesla Motors | 0 | 0 | 267,67 | 272,32 | -4,65 | -1,708 | 330,79 | 208,06 | |||
| FASTENAL STK | 55,53 | 55,75 | 54,83 | 55,80 | -0,97 | -1,738 | 55,80 | 39,96 | |||
| Facebook Inc. | 0 | 0 | 143,07 | 145,66 | -2,59 | -1,778 | 186,71 | 110,39 | |||
| AUTOMATIC DATA STK | 131,70 | 132,00 | 130,18 | 132,54 | -2,36 | -1,781 | 133,30 | 88,16 | |||
| Monster Beverage | 51,94 | 52,05 | 51,53 | 52,52 | -0,99 | -1,885 | 54,39 | 40,51 | |||
| BIOMARIN PHARMA STK | 82,78 | 82,99 | 82,02 | 83,96 | -1,94 | -2,311 | 92,03 | 61,00 | |||
| IDEXX LABS | 184,84 | 185,36 | 181,53 | 185,96 | -4,43 | -2,382 | 219,31 | 145,97 | |||
| APPLIED MATERIAL STK | 34,590 | 34,730 | 34,910 | 36,030 | -1,12 | -3,109 | 49,600 | 26,670 | |||
| Wynn Resort Ltd | 109,88 | 110,15 | 107,91 | 112,00 | -4,09 | -3,652 | 168,03 | 82,56 | |||