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
7.707,427
Kursdatum
22.08.2019
Vortags-Eröffnung
7.750,979
Vortags-Tageshoch
7.764,788
Vortags-Tagestief
7.649,277
52 Wochen Hoch
8.016,953
52 Wochen Tief
5.899,354
Stück Vortag
418.555.894
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Activision Blizzard Inc. | 42,670 | 42,845 | 44,515 | 44,305 | 0,21 | 0,474 | 72,630 | 36,010 | |||
| ADOBE SYS STK | 255,45 | 256,00 | 255,45 | 258,40 | -2,95 | -1,142 | 279,75 | 189,23 | |||
| ADV MICRO DEV STK | 0 | 0 | 26,980 | 28,400 | -1,42 | -5,000 | 30,775 | 14,960 | |||
| ALEXION PHARM STK | 103,82 | 104,06 | 118,26 | 104,78 | 13,48 | 12,865 | 124,82 | 83,97 | |||
| ALIGN TECH STK | 0 | 0 | 160,10 | 161,04 | -0,94 | -0,584 | 340,78 | 158,16 | |||
| Alphabet Inc. Cl. A | 1.038,00 | 1.039,00 | 1.039,20 | 1.075,60 | -36,40 | -3,384 | 1.145,20 | 884,00 | |||
| Alphabet Inc. Cl. C | 1.036,40 | 1.037,40 | 1.077,60 | 1.073,60 | 4,00 | 0,373 | 1.138,20 | 880,00 | |||
| AMAZON COM STK | 1.574,60 | 1.577,60 | 1.575,40 | 1.637,60 | -62,20 | -3,798 | 1.796,60 | 1.229,92 | |||
| American Airlines GRP | 0 | 0 | 23,040 | 24,015 | -0,98 | -4,060 | 37,190 | 23,020 | |||
| AMGEN STK | 179,26 | 179,70 | 183,00 | 183,86 | -0,86 | -0,468 | 186,07 | 148,00 | |||
| ANALOG DEVICES STK | 93,50 | 94,00 | 98,50 | 97,50 | 1,00 | 1,026 | 110,00 | 67,92 | |||
| APPLE COMPUTER STK | 182,08 | 182,14 | 183,40 | 191,12 | -7,72 | -4,039 | 199,84 | 127,43 | |||
| APPLIED MATERIAL STK | 40,485 | 40,650 | 42,615 | 42,100 | 0,52 | 1,223 | 46,370 | 26,670 | |||
| ASML Holdings | 189,00 | 190,00 | 194,00 | 195,00 | -1,00 | -0,513 | 210,00 | 130,00 | |||
| Autodesk Inc. | 129,30 | 129,78 | 131,50 | 131,10 | 0,40 | 0,305 | 158,98 | 107,42 | |||
| AUTOMATIC DATA STK | 148,00 | 149,00 | 154,00 | 152,00 | 2,00 | 1,316 | 152,00 | 111,00 | |||
| Baidu Inc. ADR | 92,00 | 92,50 | 95,50 | 97,00 | -1,50 | -1,546 | 198,06 | 85,00 | |||
| Biogen Inc. | 204,55 | 205,00 | 204,70 | 210,10 | -5,40 | -2,570 | 305,82 | 194,71 | |||
| BIOMARIN PHARMA STK | 68,00 | 68,50 | 69,50 | 70,00 | -0,50 | -0,714 | 92,03 | 64,00 | |||
| Booking Holdings | 1.710,60 | 1.716,60 | 1.770,40 | 1.764,80 | 5,60 | 0,317 | 1.764,80 | 1.411,63 | |||
| BROADCOM STK | 0 | 0 | 255,60 | 257,55 | -1,95 | -0,757 | 286,30 | 177,69 | |||
| CADENCE DESIGN STK | 60,50 | 61,00 | 62,50 | 62,50 | 0,00 | 0,000 | 68,50 | 33,83 | |||
| CELGENE STK | 84,91 | 85,26 | 86,78 | 86,28 | 0,50 | 0,580 | 86,96 | 53,73 | |||
| CERNER STK | 61,50 | 62,00 | 65,00 | 64,50 | 0,50 | 0,775 | 67,50 | 44,42 | |||
| Charter Communications Inc. | 0 | 0 | 354,15 | 349,25 | 4,90 | 1,403 | 370,95 | 246,51 | |||
| CHECK POINT SOFTW. TECHS | 96,13 | 96,67 | 96,40 | 98,61 | -2,21 | -2,241 | 116,16 | 88,72 | |||
| CINTAS STK | 0 | 0 | 237,60 | 237,40 | 0,20 | 0,084 | 241,40 | 141,94 | |||
| CISCO SYSTEMS STK | 41,975 | 42,140 | 42,180 | 43,495 | -1,32 | -3,023 | 51,780 | 36,270 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 83,50 | 83,00 | 0,50 | 0,602 | 97,79 | 80,50 | |||
| COGNIZANT TECH | 54,20 | 54,42 | 55,13 | 55,51 | -0,38 | -0,685 | 67,50 | 51,00 | |||
| Comcast Corp.New | 38,310 | 38,430 | 39,615 | 39,725 | -0,11 | -0,277 | 40,330 | 29,010 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 251,30 | 250,40 | 0,90 | 0,359 | 253,00 | 173,00 | |||
| CSX Corp. | 58,00 | 58,50 | 59,50 | 58,50 | 1,00 | 1,709 | 70,89 | 52,99 | |||
| Ctrip.com International Ltd. ADR | 28,600 | 28,800 | 30,200 | 31,400 | -1,20 | -3,822 | 40,600 | 22,400 | |||
| Dollar Tree Inc. | 86,25 | 86,60 | 87,54 | 86,09 | 1,45 | 1,684 | 99,18 | 68,58 | |||
| EBAY STK | 0 | 0 | 35,590 | 36,020 | -0,43 | -1,194 | 37,705 | 23,500 | |||
| ELECTRONIC ARTS STK | 83,74 | 84,02 | 86,40 | 84,80 | 1,60 | 1,887 | 111,20 | 67,37 | |||
| Expedia Group Inc. | 114,00 | 115,00 | 118,00 | 118,00 | 0,00 | 0,000 | 126,00 | 95,91 | |||
| Facebook Inc. | 0 | 0 | 164,58 | 165,50 | -0,92 | -0,556 | 184,50 | 110,39 | |||
| FASTENAL STK | 26,800 | 27,000 | 27,800 | 27,600 | 0,20 | 0,725 | 31,875 | 21,310 | |||
| FISERV STK | 0 | 0 | 96,72 | 96,37 | 0,35 | 0,363 | 96,91 | 61,50 | |||
| Fox Corp. | 28,845 | 29,000 | 29,685 | 29,855 | -0,17 | -0,569 | 0 | 0 | |||
| GILEAD SCIENCES STK | 56,55 | 56,61 | 58,26 | 57,68 | 0,58 | 1,006 | 68,36 | 53,89 | |||
| HASBRO STK | 94,00 | 94,50 | 98,00 | 104,00 | -6,00 | -5,769 | 113,00 | 68,68 | |||
| HENRY SCHEIN | 53,55 | 53,67 | 54,82 | 54,92 | -0,10 | -0,182 | 64,06 | 49,80 | |||
| IDEXX LABS | 244,00 | 246,00 | 252,00 | 252,00 | 0,00 | 0,000 | 256,00 | 156,65 | |||
| ILLUMINA STK | 250,00 | 252,00 | 260,00 | 260,00 | 0,00 | 0,000 | 336,00 | 235,98 | |||
| INCYTE PHARM STK | 0 | 0 | 75,29 | 76,83 | -1,54 | -2,004 | 78,34 | 51,42 | |||
| INTEL STK | 40,500 | 40,545 | 42,325 | 42,570 | -0,25 | -0,576 | 52,630 | 37,300 | |||
| Intuitive Surgical Inc. | 436,45 | 438,40 | 451,75 | 450,80 | 0,95 | 0,211 | 520,10 | 396,67 | |||
| INTUIT STK | 254,80 | 255,80 | 260,00 | 248,40 | 11,60 | 4,670 | 255,60 | 165,71 | |||
| JB HUNT TRANS | 88,50 | 89,00 | 92,00 | 91,50 | 0,50 | 0,546 | 109,60 | 75,56 | |||
| JD.com | 0 | 0 | 26,500 | 26,600 | -0,10 | -0,376 | 28,800 | 17,000 | |||
| Kla-Tencor Corp. | 125,24 | 125,80 | 129,80 | 127,62 | 2,18 | 1,708 | 127,68 | 75,21 | |||
| Kraft Heinz Co., The | 22,860 | 22,910 | 23,180 | 22,740 | 0,44 | 1,935 | 51,210 | 22,600 | |||
| LAM RESEARCH | 179,66 | 180,52 | 190,28 | 187,08 | 3,20 | 1,710 | 193,70 | 112,52 | |||
| Liberty Global Inc. | 23,000 | 23,200 | 23,600 | 23,400 | 0,20 | 0,855 | 25,000 | 17,700 | |||
| Liberty Global Inc. Cl. C | 22,600 | 22,800 | 23,000 | 23,200 | -0,20 | -0,862 | 24,400 | 17,000 | |||
| Lululemon Athletica Inc. | 162,30 | 162,94 | 166,86 | 165,24 | 1,62 | 0,980 | 172,72 | 98,45 | |||
| MARRIOTT INTL STK | 112,00 | 113,00 | 116,00 | 115,00 | 1,00 | 0,870 | 126,00 | 91,22 | |||
| Maxim Integrated Products | 47,200 | 47,800 | 47,600 | 49,200 | -1,60 | -3,252 | 58,500 | 42,470 | |||
| Mercadolibre Inc. | 535,00 | 540,00 | 560,00 | 565,00 | -5,00 | -0,885 | 610,00 | 244,72 | |||
| MICROCHIP TECH STK | 0 | 0 | 79,00 | 80,00 | -1,00 | -1,250 | 89,41 | 53,70 | |||
| MICRON TECH STK | 38,425 | 38,525 | 40,430 | 39,805 | 0,63 | 1,570 | 45,650 | 26,770 | |||
| MICROSOFT STK | 120,14 | 120,20 | 125,02 | 125,48 | -0,46 | -0,367 | 127,38 | 85,00 | |||
| Mondelez International Group Inc. | 48,450 | 48,645 | 48,390 | 48,820 | -0,43 | -0,881 | 50,000 | 34,640 | |||
| Monster Beverage | 50,60 | 50,71 | 51,65 | 52,15 | -0,50 | -0,959 | 58,67 | 42,17 | |||
| MYLAN N.V. | 16,482 | 16,596 | 16,932 | 16,892 | 0,04 | 0,237 | 33,800 | 14,900 | |||
| NetApp Inc. | 41,140 | 41,270 | 42,350 | 42,150 | 0,20 | 0,474 | 75,630 | 40,400 | |||
| NetEase Inc. ADR | 222,00 | 224,00 | 224,00 | 226,00 | -2,00 | -0,885 | 254,00 | 160,50 | |||
| NETFLIX.COM INC. | 261,45 | 262,05 | 269,50 | 266,30 | 3,20 | 1,202 | 341,35 | 216,66 | |||
| NVIDIA | 0 | 0 | 152,34 | 154,16 | -1,82 | -1,181 | 249,52 | 112,38 | |||
| NXP Semiconductor | 0 | 0 | 91,00 | 92,00 | -1,00 | -1,087 | 95,50 | 61,50 | |||
| O'REILLY AUTO | 339,35 | 340,30 | 345,90 | 345,00 | 0,90 | 0,261 | 361,20 | 272,70 | |||
| PACCAR STK | 56,00 | 56,50 | 58,00 | 58,50 | -0,50 | -0,855 | 64,50 | 47,74 | |||
| PAYCHEX STK | 72,11 | 72,43 | 74,11 | 73,99 | 0,12 | 0,162 | 77,55 | 56,00 | |||
| Paypal Holdings Inc. | 0 | 0 | 98,97 | 97,41 | 1,56 | 1,601 | 107,56 | 63,97 | |||
| PEPSICO STK | 0 | 0 | 119,78 | 118,86 | 0,92 | 0,774 | 119,60 | 90,83 | |||
| QUALCOMM STK | 66,85 | 66,95 | 69,85 | 69,19 | 0,66 | 0,954 | 78,42 | 43,19 | |||
| REGENERON PHARM STK | 0 | 0 | 265,50 | 264,00 | 1,50 | 0,568 | 385,79 | 258,60 | |||
| ROSS STORES STK | 0 | 0 | 93,20 | 95,46 | -2,26 | -2,367 | 96,09 | 67,53 | |||
| Sirius XM Holings Inc. | 5,400 | 5,450 | 5,550 | 5,550 | 0,00 | 0,000 | 6,190 | 4,666 | |||
| Skyworks Solutions | 66,09 | 66,30 | 69,33 | 69,62 | -0,29 | -0,417 | 82,54 | 53,37 | |||
| STARBUCKS CORP. | 85,31 | 85,38 | 87,57 | 86,78 | 0,79 | 0,910 | 88,65 | 45,29 | |||
| SYMANTEC CORP STK | 20,905 | 21,005 | 20,920 | 21,285 | -0,37 | -1,715 | 23,000 | 15,650 | |||
| Synopsys Inc. | 122,20 | 122,76 | 125,22 | 119,88 | 5,34 | 4,454 | 122,74 | 71,52 | |||
| Take-Two Interactive Software | 116,02 | 116,32 | 119,22 | 120,24 | -1,02 | -0,848 | 120,89 | 73,66 | |||
| Tesla Motors | 0 | 0 | 197,66 | 199,90 | -2,24 | -1,121 | 330,79 | 158,78 | |||
| TEXAS INSTRUMENTS STK | 108,14 | 108,28 | 113,38 | 113,56 | -0,18 | -0,159 | 115,96 | 78,50 | |||
| T-Mobile US Inc. | 68,50 | 69,00 | 70,50 | 70,50 | 0,00 | 0,000 | 76,00 | 54,20 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 297,85 | 301,20 | -3,35 | -1,112 | 325,70 | 198,72 | |||
| United Airlines Holdings Inc. | 73,98 | 74,30 | 77,17 | 76,63 | 0,54 | 0,705 | 85,09 | 67,87 | |||
| VERISIGN STK | 180,00 | 182,00 | 181,00 | 186,00 | -5,00 | -2,688 | 197,00 | 119,65 | |||
| Verisk Analytics | 0 | 0 | 142,00 | 142,00 | 0,00 | 0,000 | 143,00 | 93,28 | |||
| VERTEX PHARM STK | 162,68 | 163,46 | 166,56 | 167,66 | -1,10 | -0,656 | 171,32 | 137,71 | |||
| Walgreens Boots Alliance Inc. | 44,525 | 44,630 | 45,985 | 45,715 | 0,27 | 0,591 | 75,820 | 44,260 | |||
| WESTERN DIGITAL STK | 0 | 0 | 51,49 | 50,66 | 0,83 | 1,638 | 55,18 | 31,36 | |||
| Workday | 0 | 0 | 177,00 | 171,00 | 6,00 | 3,509 | 198,00 | 105,02 | |||
| Wynn Resort Ltd | 94,83 | 95,07 | 99,17 | 101,74 | -2,57 | -2,526 | 132,88 | 82,56 | |||
| XCEL ENERGY STK | 56,50 | 57,00 | 57,00 | 56,50 | 0,50 | 0,885 | 56,50 | 39,07 | |||
| XILINX STK | 90,85 | 91,26 | 94,27 | 95,28 | -1,01 | -1,060 | 122,56 | 62,60 | |||