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
18.830,585
Kursdatum
25.07.2024
Vortags-Eröffnung
19.041,152
Vortags-Tageshoch
19.227,200
Vortags-Tagestief
18.721,706
52 Wochen Hoch
20.675,379
52 Wochen Tief
14.109,573
Stück Vortag
1.459.531.861
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADOBE SYS STK | 0 | 0 | 499,40 | 497,70 | 1,70 | 0,342 | 589,20 | 401,45 | |||
| ADV MICRO DEV STK | 0 | 0 | 128,78 | 134,32 | -5,54 | -4,124 | 200,85 | 88,61 | |||
| Airbnb Inc. | 128,30 | 128,50 | 129,02 | 132,46 | -3,44 | -2,597 | 154,78 | 107,04 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 153,84 | 155,00 | -1,16 | -0,748 | 175,74 | 115,66 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 156,64 | 156,70 | -0,06 | -0,038 | 176,44 | 117,26 | |||
| Amazon.com Inc. | 0 | 0 | 167,80 | 168,24 | -0,44 | -0,262 | 186,16 | 113,30 | |||
| AMER ELEC PWR STK | 88,50 | 89,00 | 88,50 | 87,50 | 1,00 | 1,143 | 88,50 | 67,42 | |||
| AMGEN STK | 307,55 | 308,75 | 308,60 | 308,65 | -0,05 | -0,016 | 308,65 | 210,20 | |||
| ANALOG DEVICES STK | 208,30 | 208,65 | 204,30 | 205,00 | -0,70 | -0,341 | 222,90 | 145,90 | |||
| ANSYS STK | 287,70 | 288,60 | 286,60 | 285,00 | 1,60 | 0,561 | 330,60 | 236,00 | |||
| Apple Inc. | 0 | 0 | 202,35 | 200,00 | 2,35 | 1,175 | 216,00 | 154,98 | |||
| APPLIED MATERIAL STK | 189,22 | 189,86 | 186,30 | 192,20 | -5,90 | -3,070 | 234,50 | 120,88 | |||
| Arm Holdings PLC ADR | 0 | 0 | 135,60 | 141,00 | -5,40 | -3,830 | 0 | 0 | |||
| ASML Holdings | 0 | 0 | 814,00 | 808,00 | 6,00 | 0,743 | 1.010,00 | 542,00 | |||
| ASTAZENECA ADR | 72,00 | 72,50 | 72,00 | 73,00 | -1,00 | -1,370 | 74,50 | 57,00 | |||
| Atlassian Corp. | 0 | 0 | 164,18 | 156,74 | 7,44 | 4,747 | 235,00 | 142,14 | |||
| Autodesk Inc. | 221,35 | 222,35 | 223,85 | 220,20 | 3,65 | 1,658 | 257,10 | 181,94 | |||
| AUTOMATIC DATA STK | 231,80 | 232,30 | 229,55 | 227,20 | 2,35 | 1,034 | 236,65 | 198,42 | |||
| Baker Hughes Co. | 34,565 | 34,635 | 33,225 | 32,005 | 1,22 | 3,812 | 34,505 | 26,140 | |||
| Biogen Inc. | 0 | 0 | 194,55 | 212,50 | -17,95 | -8,447 | 254,40 | 179,20 | |||
| Booking Holdings | 3.388,00 | 3.403,00 | 3.378,00 | 3.496,00 | -118,00 | -3,375 | 3.755,00 | 2.540,00 | |||
| BROADCOM STK | 0 | 0 | 138,80 | 140,66 | -1,86 | -1,322 | 169,54 | 75,69 | |||
| CADENCE DESIGN STK | 237,65 | 238,25 | 238,55 | 244,50 | -5,95 | -2,434 | 306,35 | 201,80 | |||
| CDW Corp | 0 | 0 | 210,60 | 212,70 | -2,10 | -0,987 | 238,00 | 169,00 | |||
| Charter Communications Inc. | 0 | 0 | 290,15 | 286,95 | 3,20 | 1,115 | 428,55 | 237,50 | |||
| CINTAS STK | 0 | 0 | 699,60 | 702,20 | -2,60 | -0,370 | 705,40 | 443,80 | |||
| CISCO SYSTEMS STK | 0 | 0 | 44,035 | 43,840 | 0,20 | 0,445 | 53,650 | 42,090 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 68,30 | 67,00 | 1,30 | 1,940 | 70,60 | 54,10 | |||
| COGNIZANT TECH | 68,55 | 68,68 | 67,57 | 66,75 | 0,82 | 1,228 | 73,26 | 59,17 | |||
| Comcast Corp.New | 36,490 | 36,545 | 35,575 | 35,040 | 0,54 | 1,527 | 43,210 | 34,155 | |||
| Constellation Energy Corp. | 0 | 0 | 157,16 | 160,52 | -3,36 | -2,093 | 215,70 | 86,40 | |||
| COPART | 46,880 | 47,025 | 46,505 | 47,100 | -0,60 | -1,263 | 53,950 | 39,445 | |||
| CoStar Group Inc | 0 | 0 | 72,07 | 72,42 | -0,35 | -0,483 | 89,50 | 65,92 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 749,70 | 765,60 | -15,90 | -2,077 | 824,80 | 492,00 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 235,60 | 237,40 | -1,80 | -0,758 | 365,20 | 132,48 | |||
| CSX Corp. | 31,565 | 31,685 | 30,970 | 30,550 | 0,42 | 1,375 | 35,280 | 27,510 | |||
| Datadog Inc | 0 | 0 | 109,26 | 111,68 | -2,42 | -2,167 | 126,68 | 72,80 | |||
| Dexcom Inc. | 58,33 | 58,52 | 62,65 | 102,80 | -40,15 | -39,056 | 130,22 | 62,65 | |||
| Diamondback Energy Inc | 0 | 0 | 184,86 | 184,62 | 0,24 | 0,130 | 195,08 | 131,42 | |||
| Dollar Tree Inc. | 95,10 | 95,53 | 94,64 | 95,46 | -0,82 | -0,859 | 139,40 | 94,35 | |||
| DoorDash Inc. | 95,28 | 96,27 | 92,71 | 94,06 | -1,35 | -1,435 | 130,76 | 67,00 | |||
| ELECTRONIC ARTS STK | 133,22 | 133,36 | 131,04 | 129,82 | 1,22 | 0,940 | 134,74 | 108,30 | |||
| Exelon Corp. | 33,675 | 33,775 | 33,600 | 33,415 | 0,19 | 0,554 | 39,155 | 31,175 | |||
| FASTENAL STK | 64,58 | 64,64 | 63,30 | 61,94 | 1,36 | 2,196 | 72,19 | 50,52 | |||
| Fortinet Inc. | 52,63 | 52,79 | 52,89 | 52,00 | 0,89 | 1,712 | 70,80 | 41,06 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 74,49 | 74,15 | 0,34 | 0,459 | 85,50 | 59,50 | |||
| GILEAD SCIENCES STK | 71,05 | 71,13 | 70,64 | 68,10 | 2,54 | 3,730 | 80,12 | 57,30 | |||
| Globalfoundries Inc. | 0 | 0 | 47,890 | 47,740 | 0,15 | 0,314 | 57,550 | 43,430 | |||
Grail Inc. |
0 | 0 | 14,900 | 14,250 | 0,65 | 4,561 | 0 | 0 | |||
| Honeywell International Inc. | 186,48 | 186,66 | 186,24 | 196,20 | -9,96 | -5,076 | 200,60 | 166,56 | |||
| IDEXX LABS | 432,80 | 433,90 | 433,20 | 433,10 | 0,10 | 0,023 | 532,00 | 368,00 | |||
| ILLUMINA STK | 111,32 | 111,62 | 108,18 | 107,06 | 1,12 | 1,046 | 174,24 | 86,08 | |||
| INTEL STK | 28,725 | 28,760 | 28,805 | 28,800 | 0,01 | 0,017 | 45,680 | 27,825 | |||
| Intuitive Surgical Inc. | 405,90 | 406,80 | 402,70 | 420,00 | -17,30 | -4,119 | 421,85 | 237,45 | |||
| INTUIT STK | 582,40 | 583,70 | 578,80 | 570,40 | 8,40 | 1,473 | 621,40 | 444,65 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 30,510 | 30,150 | 0,36 | 1,194 | 32,225 | 26,325 | |||
| Kla-Tencor Corp. | 721,80 | 724,80 | 703,20 | 720,00 | -16,80 | -2,333 | 818,40 | 419,00 | |||
| Kraft Heinz Co., The | 30,600 | 30,645 | 30,700 | 30,460 | 0,24 | 0,788 | 36,145 | 29,120 | |||
| LAM RESEARCH | 822,40 | 825,00 | 819,60 | 848,30 | -28,70 | -3,383 | 1.036,60 | 544,00 | |||
| Linde PLC | 0 | 0 | 407,80 | 409,40 | -1,60 | -0,391 | 435,50 | 342,25 | |||
| Lululemon Athletica Inc. | 231,40 | 232,35 | 229,50 | 250,05 | -20,55 | -8,218 | 469,10 | 229,50 | |||
| MARRIOTT INTL STK | 217,20 | 217,70 | 215,30 | 216,15 | -0,85 | -0,393 | 240,85 | 174,02 | |||
| Marvell Technology Inc. | 0 | 0 | 60,15 | 60,81 | -0,66 | -1,085 | 77,16 | 44,12 | |||
| Mercadolibre Inc. | 1.511,60 | 1.518,20 | 1.498,20 | 1.506,60 | -8,40 | -0,558 | 1.665,00 | 1.062,00 | |||
| Meta Platforms Inc | 0 | 0 | 429,55 | 421,55 | 8,00 | 1,898 | 497,40 | 261,90 | |||
| MICROCHIP TECH STK | 0 | 0 | 78,37 | 79,00 | -0,63 | -0,797 | 92,40 | 66,48 | |||
| MICRON TECH STK | 100,34 | 100,46 | 101,10 | 99,30 | 1,80 | 1,813 | 146,00 | 58,22 | |||
| Microsoft Corp. | 390,75 | 390,95 | 390,25 | 386,00 | 4,25 | 1,101 | 432,65 | 290,05 | |||
| Moderna Inc | 0 | 0 | 112,26 | 111,54 | 0,72 | 0,646 | 155,44 | 64,98 | |||
| Mondelez International Group Inc. | 60,93 | 61,05 | 61,18 | 61,21 | -0,03 | -0,049 | 71,12 | 57,82 | |||
| MongoDB Inc | 0 | 0 | 233,05 | 240,65 | -7,60 | -3,158 | 466,00 | 203,60 | |||
| Monster Beverage | 46,605 | 46,655 | 46,145 | 45,700 | 0,45 | 0,974 | 55,780 | 44,725 | |||
| NETFLIX.COM INC. | 578,00 | 583,30 | 585,60 | 574,80 | 10,80 | 1,879 | 642,00 | 334,50 | |||
| NVIDIA | 0 | 0 | 106,62 | 106,68 | -0,06 | -0,056 | 130,16 | 37,47 | |||
| NXP Semiconductor | 0 | 0 | 229,00 | 234,00 | -5,00 | -2,137 | 265,00 | 158,20 | |||
| Old Dominion Freight Line Inc. | 186,70 | 187,25 | 189,00 | 178,45 | 10,55 | 5,912 | 210,40 | 154,45 | |||
| ON SEMICONDUCTOR STK | 63,66 | 63,93 | 62,52 | 64,30 | -1,78 | -2,768 | 98,00 | 56,98 | |||
| O'REILLY AUTO | 1.022,50 | 1.026,00 | 1.007,00 | 920,00 | 87,00 | 9,457 | 1.075,00 | 815,80 | |||
| PACCAR STK | 91,50 | 91,61 | 90,00 | 92,07 | -2,07 | -2,248 | 114,66 | 75,71 | |||
| Palo Alto Networks Inc | 0 | 0 | 302,25 | 300,40 | 1,85 | 0,616 | 350,60 | 191,08 | |||
| PAYCHEX STK | 115,64 | 115,78 | 114,34 | 113,46 | 0,88 | 0,776 | 117,60 | 102,50 | |||
| Paypal Holdings Inc. | 0 | 0 | 52,94 | 53,28 | -0,34 | -0,638 | 69,09 | 48,10 | |||
| PEPSICO STK | 0 | 0 | 157,58 | 157,04 | 0,54 | 0,344 | 173,02 | 149,02 | |||
| Pinduoduo Inc. | 0 | 0 | 119,50 | 121,00 | -1,50 | -1,240 | 148,50 | 70,00 | |||
| QUALCOMM STK | 0 | 0 | 163,74 | 167,32 | -3,58 | -2,140 | 215,35 | 98,30 | |||
| REGENERON PHARM STK | 0 | 0 | 978,40 | 974,20 | 4,20 | 0,431 | 1.010,50 | 669,00 | |||
| Roper Technologies Inc. | 502,40 | 503,00 | 499,10 | 489,20 | 9,90 | 2,024 | 527,60 | 440,50 | |||
| ROSS STORES STK | 0 | 0 | 130,02 | 130,68 | -0,66 | -0,505 | 139,88 | 101,98 | |||
| STARBUCKS CORP. | 68,25 | 68,30 | 67,69 | 68,61 | -0,92 | -1,341 | 98,70 | 66,79 | |||
| Super Micro Computer Inc. | 656,20 | 658,20 | 658,20 | 648,90 | 9,30 | 1,433 | 1.063,00 | 216,10 | |||
| Synopsys Inc. | 501,20 | 503,00 | 509,70 | 509,50 | 0,20 | 0,039 | 580,40 | 388,00 | |||
| Take-Two Interactive Software | 0 | 0 | 138,72 | 140,42 | -1,70 | -1,211 | 158,22 | 124,86 | |||
| Tesla Inc. | 0 | 0 | 200,00 | 205,00 | -5,00 | -2,439 | 258,25 | 132,98 | |||
| TEXAS INSTRUMENTS STK | 185,60 | 186,04 | 181,72 | 180,50 | 1,22 | 0,676 | 189,20 | 131,50 | |||
| The Trade Desk Inc. | 0 | 0 | 85,00 | 85,09 | -0,09 | -0,106 | 93,58 | 58,61 | |||
| T-Mobile US Inc. | 161,56 | 161,82 | 162,00 | 162,60 | -0,60 | -0,369 | 167,56 | 122,00 | |||
| Verisk Analytics | 0 | 0 | 253,90 | 254,50 | -0,60 | -0,236 | 257,80 | 203,10 | |||
| VERTEX PHARM STK | 456,30 | 457,10 | 454,35 | 452,00 | 2,35 | 0,520 | 454,35 | 311,50 | |||
| Warner Bros. Discovery Inc. | 7,619 | 7,643 | 7,416 | 7,564 | -0,15 | -1,957 | 13,205 | 6,560 | |||
| Workday | 0 | 0 | 208,65 | 202,65 | 6,00 | 2,961 | 282,40 | 189,82 | |||
| XCEL ENERGY STK | 52,83 | 52,99 | 52,42 | 51,56 | 0,86 | 1,668 | 58,61 | 44,27 | |||
| Zscaler Inc | 0 | 0 | 167,94 | 167,38 | 0,56 | 0,335 | 236,05 | 123,96 | |||