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
17.037,646
Kursdatum
19.04.2024
Vortags-Eröffnung
17.334,710
Vortags-Tageshoch
17.362,281
Vortags-Tagestief
16.973,942
52 Wochen Hoch
18.339,442
52 Wochen Tief
12.725,109
Stück Vortag
1.030.689.023
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ADOBE SYS STK | 438,55 | 443,20 | 440,25 | 438,30 | 1,95 | 0,445 | 589,20 | 304,90 | |||
| ADV MICRO DEV STK | 142,82 | 142,96 | 142,88 | 138,10 | 4,78 | 3,461 | 200,85 | 73,42 | |||
| Airbnb Inc. | 149,72 | 149,96 | 146,22 | 145,02 | 1,20 | 0,827 | 154,78 | 96,38 | |||
| Alphabet Inc. Cl. A | 148,12 | 148,24 | 148,02 | 144,70 | 3,32 | 2,294 | 148,34 | 92,66 | |||
| Alphabet Inc. Cl. C | 149,60 | 149,72 | 148,68 | 146,00 | 2,68 | 1,836 | 150,10 | 95,63 | |||
| Amazon.com Inc. | 166,84 | 167,18 | 166,84 | 166,64 | 0,20 | 0,120 | 176,06 | 93,64 | |||
| AMER ELEC PWR STK | 79,50 | 80,00 | 79,50 | 79,00 | 0,50 | 0,633 | 85,58 | 67,42 | |||
| AMGEN STK | 255,75 | 256,55 | 254,55 | 252,70 | 1,85 | 0,732 | 299,20 | 198,80 | |||
| ANALOG DEVICES STK | 177,46 | 177,88 | 174,30 | 172,60 | 1,70 | 0,985 | 187,76 | 145,90 | |||
| ANSYS STK | 305,50 | 306,60 | 302,90 | 302,70 | 0,20 | 0,066 | 330,60 | 236,00 | |||
| Apple Inc. | 155,54 | 155,62 | 155,02 | 155,70 | -0,68 | -0,437 | 182,04 | 148,00 | |||
| APPLIED MATERIAL STK | 180,74 | 181,40 | 177,24 | 178,26 | -1,02 | -0,572 | 198,52 | 100,02 | |||
| ASML Holdings | 842,00 | 844,00 | 818,00 | 812,00 | 6,00 | 0,739 | 954,00 | 542,00 | |||
| ASTAZENECA ADR | 66,00 | 66,50 | 65,50 | 64,00 | 1,50 | 2,344 | 69,50 | 57,00 | |||
| Atlassian Corp. | 186,62 | 187,48 | 181,22 | 179,92 | 1,30 | 0,723 | 235,00 | 117,50 | |||
| Autodesk Inc. | 203,65 | 204,35 | 203,15 | 203,80 | -0,65 | -0,319 | 257,10 | 171,50 | |||
| AUTOMATIC DATA STK | 230,55 | 231,10 | 230,45 | 228,35 | 2,10 | 0,920 | 236,65 | 190,22 | |||
| Baker Hughes Co. | 30,710 | 30,780 | 30,245 | 30,335 | -0,09 | -0,297 | 34,505 | 24,505 | |||
| Biogen Inc. | 180,45 | 182,00 | 180,90 | 182,95 | -2,05 | -1,121 | 290,40 | 179,20 | |||
| Booking Holdings | 3.292,00 | 3.301,00 | 3.236,00 | 3.211,00 | 25,00 | 0,779 | 3.501,00 | 2.260,00 | |||
| BROADCOM STK | 1.162,40 | 1.165,80 | 1.143,80 | 1.142,60 | 1,20 | 0,105 | 1.293,60 | 552,20 | |||
| CADENCE DESIGN STK | 263,05 | 263,90 | 250,05 | 267,10 | -17,05 | -6,383 | 301,00 | 181,00 | |||
| CDW Corp | 222,20 | 228,50 | 225,10 | 224,40 | 0,70 | 0,312 | 238,00 | 148,00 | |||
| Charter Communications Inc. | 252,40 | 253,00 | 247,60 | 249,20 | -1,60 | -0,642 | 428,55 | 240,45 | |||
| CINTAS STK | 623,80 | 624,20 | 623,20 | 622,00 | 1,20 | 0,193 | 637,80 | 397,40 | |||
| CISCO SYSTEMS STK | 44,935 | 45,245 | 45,110 | 45,495 | -0,39 | -0,846 | 53,650 | 41,450 | |||
| Coca-Cola Europacific Partners Plc | 63,90 | 65,20 | 64,50 | 64,80 | -0,30 | -0,463 | 66,30 | 54,10 | |||
| COGNIZANT TECH | 63,55 | 63,66 | 63,73 | 63,40 | 0,33 | 0,521 | 73,26 | 52,77 | |||
| Comcast Corp.New | 38,030 | 38,085 | 37,875 | 37,785 | 0,09 | 0,238 | 43,210 | 32,760 | |||
| Constellation Energy Corp. | 175,56 | 176,02 | 170,94 | 169,92 | 1,02 | 0,600 | 180,36 | 68,81 | |||
| COPART | 50,480 | 50,620 | 49,920 | 49,630 | 0,29 | 0,584 | 53,950 | 34,515 | |||
| CoStar Group Inc | 79,10 | 80,72 | 79,92 | 80,54 | -0,62 | -0,770 | 89,50 | 62,50 | |||
| COSTCO WHOLESALE CORP. | 674,30 | 675,10 | 669,60 | 665,40 | 4,20 | 0,631 | 707,90 | 439,70 | |||
| Crowdstrike Holdings Inc | 281,00 | 281,95 | 281,05 | 272,60 | 8,45 | 3,100 | 310,85 | 106,34 | |||
| CSX Corp. | 32,595 | 32,665 | 32,405 | 32,140 | 0,27 | 0,825 | 35,280 | 27,130 | |||
| Datadog Inc | 118,32 | 119,66 | 118,76 | 114,58 | 4,18 | 3,648 | 126,68 | 57,36 | |||
| Dexcom Inc. | 125,56 | 125,94 | 122,88 | 122,88 | 0,00 | 0,000 | 130,22 | 71,33 | |||
| Diamondback Energy Inc | 189,70 | 191,66 | 190,62 | 190,90 | -0,28 | -0,147 | 195,08 | 114,66 | |||
| Dollar Tree Inc. | 113,88 | 114,28 | 113,42 | 113,96 | -0,54 | -0,474 | 148,00 | 97,60 | |||
| DoorDash Inc. | 120,16 | 121,46 | 118,60 | 118,76 | -0,16 | -0,135 | 130,76 | 52,00 | |||
| ELECTRONIC ARTS STK | 119,34 | 119,44 | 118,92 | 119,80 | -0,88 | -0,735 | 133,84 | 108,30 | |||
| Exelon Corp. | 35,100 | 35,200 | 35,155 | 35,300 | -0,15 | -0,411 | 40,020 | 31,175 | |||
| FASTENAL STK | 63,21 | 63,26 | 63,14 | 63,38 | -0,24 | -0,379 | 72,19 | 47,10 | |||
| Fortinet Inc. | 60,06 | 60,25 | 59,48 | 59,49 | -0,01 | -0,017 | 71,20 | 41,06 | |||
| GE Healthcare Technologies Inc. | 80,05 | 81,75 | 80,87 | 79,76 | 1,11 | 1,392 | 85,50 | 59,50 | |||
| GILEAD SCIENCES STK | 62,83 | 62,89 | 62,70 | 62,73 | -0,03 | -0,048 | 80,12 | 61,79 | |||
| Globalfoundries Inc. | 43,470 | 43,910 | 43,600 | 43,430 | 0,17 | 0,391 | 60,750 | 43,430 | |||
| Honeywell International Inc. | 183,60 | 183,76 | 182,70 | 182,84 | -0,14 | -0,077 | 193,04 | 166,56 | |||
| IDEXX LABS | 459,00 | 460,10 | 448,30 | 446,20 | 2,10 | 0,471 | 532,00 | 368,00 | |||
| ILLUMINA STK | 116,80 | 116,98 | 112,62 | 110,20 | 2,42 | 2,196 | 205,95 | 86,08 | |||
| INTEL STK | 32,135 | 32,175 | 32,195 | 32,055 | 0,14 | 0,437 | 45,680 | 26,450 | |||
| Intuitive Surgical Inc. | 353,75 | 354,45 | 345,50 | 343,75 | 1,75 | 0,509 | 368,00 | 237,45 | |||
| INTUIT STK | 589,10 | 590,50 | 570,50 | 572,00 | -1,50 | -0,262 | 617,20 | 375,10 | |||
| Keurig Dr. Pepper Inc. | 29,640 | 29,680 | 29,670 | 29,440 | 0,23 | 0,781 | 32,480 | 26,325 | |||
| Kla-Tencor Corp. | 607,40 | 609,10 | 591,30 | 588,00 | 3,30 | 0,561 | 659,00 | 327,00 | |||
| Kraft Heinz Co., The | 35,575 | 35,625 | 35,755 | 35,395 | 0,36 | 1,017 | 37,445 | 29,290 | |||
| LAM RESEARCH | 829,50 | 831,40 | 812,00 | 820,40 | -8,40 | -1,024 | 916,60 | 451,70 | |||
| Linde PLC | 417,00 | 417,40 | 420,00 | 417,80 | 2,20 | 0,527 | 435,50 | 327,80 | |||
| Lululemon Athletica Inc. | 340,65 | 341,90 | 338,10 | 333,30 | 4,80 | 1,440 | 469,10 | 309,15 | |||
| MARRIOTT INTL STK | 222,95 | 223,45 | 222,50 | 221,20 | 1,30 | 0,588 | 240,85 | 148,64 | |||
| Marvell Technology Inc. | 59,57 | 60,18 | 60,02 | 59,23 | 0,79 | 1,334 | 77,16 | 33,88 | |||
| Mercadolibre Inc. | 1.301,40 | 1.306,40 | 1.276,80 | 1.273,60 | 3,20 | 0,251 | 1.665,00 | 1.010,20 | |||
| Meta Platforms Inc | 462,00 | 463,05 | 461,45 | 457,15 | 4,30 | 0,941 | 485,60 | 189,72 | |||
| MICROCHIP TECH STK | 80,76 | 80,91 | 78,17 | 76,75 | 1,42 | 1,850 | 84,84 | 64,72 | |||
| MICRON TECH STK | 105,08 | 105,14 | 101,98 | 101,64 | 0,34 | 0,335 | 119,32 | 53,34 | |||
| Microsoft Corp. | 380,55 | 380,70 | 380,10 | 376,05 | 4,05 | 1,077 | 399,25 | 254,40 | |||
| Moderna Inc | 100,14 | 101,24 | 100,32 | 98,39 | 1,93 | 1,962 | 128,50 | 64,98 | |||
| Mondelez International Group Inc. | 65,57 | 65,70 | 65,01 | 63,88 | 1,13 | 1,769 | 71,80 | 57,82 | |||
| MongoDB Inc | 336,10 | 338,15 | 337,00 | 316,55 | 20,45 | 6,460 | 466,00 | 194,50 | |||
| Monster Beverage | 49,915 | 49,980 | 50,150 | 49,810 | 0,34 | 0,683 | 55,780 | 44,945 | |||
| NETFLIX.COM INC. | 535,70 | 540,60 | 516,40 | 518,10 | -1,70 | -0,328 | 589,00 | 287,05 | |||
| NVIDIA | 767,30 | 768,10 | 768,10 | 749,50 | 18,60 | 2,482 | 882,80 | 244,20 | |||
| NXP Semiconductor | 210,00 | 211,00 | 204,00 | 202,00 | 2,00 | 0,990 | 236,20 | 142,00 | |||
| Old Dominion Freight Line Inc. | 204,30 | 205,00 | 197,55 | 198,15 | -0,60 | -0,303 | 210,40 | 136,80 | |||
| ON SEMICONDUCTOR STK | 57,02 | 57,27 | 57,34 | 56,98 | 0,36 | 0,632 | 98,00 | 56,98 | |||
| O'REILLY AUTO | 1.020,50 | 1.023,50 | 1.020,00 | 1.026,00 | -6,00 | -0,585 | 1.075,00 | 810,20 | |||
| PACCAR STK | 105,70 | 105,82 | 105,44 | 104,34 | 1,10 | 1,054 | 114,66 | 64,24 | |||
| Palo Alto Networks Inc | 273,35 | 275,00 | 272,80 | 264,60 | 8,20 | 3,099 | 350,60 | 160,74 | |||
| PAYCHEX STK | 113,70 | 113,86 | 113,54 | 112,16 | 1,38 | 1,230 | 117,60 | 95,00 | |||
| Paypal Holdings Inc. | 60,26 | 60,32 | 59,35 | 59,43 | -0,08 | -0,135 | 69,09 | 48,10 | |||
| PEPSICO STK | 161,10 | 161,26 | 165,52 | 163,46 | 2,06 | 1,260 | 180,22 | 149,02 | |||
| Pinduoduo Inc. | 119,00 | 119,50 | 117,50 | 107,50 | 10,00 | 9,302 | 137,60 | 55,20 | |||
| QUALCOMM STK | 150,98 | 151,08 | 149,84 | 148,02 | 1,82 | 1,230 | 163,24 | 94,50 | |||
| REGENERON PHARM STK | 847,80 | 850,40 | 841,00 | 848,20 | -7,20 | -0,849 | 912,50 | 629,00 | |||
| Roper Technologies Inc. | 507,40 | 508,00 | 505,00 | 501,60 | 3,40 | 0,678 | 517,60 | 388,70 | |||
| ROSS STORES STK | 124,94 | 125,12 | 125,26 | 125,00 | 0,26 | 0,208 | 138,28 | 92,68 | |||
| Sirius XM Holings Inc. | 2,966 | 2,984 | 2,922 | 2,896 | 0,03 | 0,898 | 6,362 | 2,854 | |||
| STARBUCKS CORP. | 82,16 | 82,24 | 82,73 | 82,25 | 0,48 | 0,584 | 103,80 | 79,75 | |||
| Synopsys Inc. | 493,50 | 494,85 | 467,00 | 482,25 | -15,25 | -3,162 | 556,00 | 331,60 | |||
| Take-Two Interactive Software | 133,04 | 133,34 | 130,78 | 132,18 | -1,40 | -1,059 | 158,22 | 108,54 | |||
| Tesla Inc. | 135,58 | 135,68 | 135,76 | 132,98 | 2,78 | 2,091 | 262,75 | 132,98 | |||
| TEXAS INSTRUMENTS STK | 155,46 | 155,78 | 152,98 | 149,50 | 3,48 | 2,328 | 165,70 | 131,50 | |||
| The Trade Desk Inc. | 75,85 | 76,67 | 76,14 | 73,92 | 2,22 | 3,003 | 82,57 | 54,32 | |||
| T-Mobile US Inc. | 152,84 | 153,00 | 151,82 | 152,74 | -0,92 | -0,602 | 152,74 | 117,48 | |||
| Verisk Analytics | 207,80 | 208,30 | 208,70 | 208,50 | 0,20 | 0,096 | 233,80 | 171,15 | |||
| VERTEX PHARM STK | 378,25 | 378,60 | 374,75 | 370,30 | 4,45 | 1,202 | 408,00 | 291,95 | |||
| Walgreens Boots Alliance Inc. | 16,956 | 17,016 | 17,078 | 17,086 | -0,01 | -0,047 | 31,950 | 16,348 | |||
| Warner Bros. Discovery Inc. | 7,922 | 7,947 | 7,897 | 7,910 | -0,01 | -0,164 | 13,205 | 7,442 | |||
| Workday | 240,40 | 240,80 | 236,75 | 235,95 | 0,80 | 0,339 | 282,40 | 161,92 | |||
| XCEL ENERGY STK | 51,55 | 51,70 | 51,16 | 51,25 | -0,09 | -0,176 | 65,19 | 44,27 | |||
| Zscaler Inc | 165,56 | 165,82 | 159,78 | 159,22 | 0,56 | 0,352 | 236,05 | 78,39 | |||