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
10.980,220
Kursdatum
21.09.2020
Vortags-Eröffnung
10.772,113
Vortags-Tageshoch
10.984,758
Vortags-Tagestief
10.677,848
52 Wochen Hoch
12.420,543
52 Wochen Tief
6.994,291
Stück Vortag
955.662.732
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Activision Blizzard Inc. | 70,47 | 70,75 | 70,00 | 67,49 | 2,51 | 3,719 | 72,39 | 46,87 | |||
| ADOBE SYS STK | 411,05 | 413,25 | 407,85 | 401,75 | 6,10 | 1,518 | 446,40 | 235,00 | |||
| ADV MICRO DEV STK | 0 | 0 | 64,79 | 64,12 | 0,67 | 1,045 | 77,59 | 25,67 | |||
| ALEXION PHARM STK | 97,55 | 97,77 | 94,48 | 95,06 | -0,58 | -0,610 | 106,36 | 69,64 | |||
| ALIGN TECH STK | 0 | 0 | 281,00 | 268,80 | 12,20 | 4,539 | 282,35 | 130,98 | |||
| Alphabet Inc. Cl. A | 1.237,40 | 1.239,40 | 1.226,00 | 1.195,20 | 30,80 | 2,577 | 1.417,00 | 958,00 | |||
| Alphabet Inc. Cl. C | 1.243,40 | 1.244,00 | 1.220,00 | 1.211,00 | 9,00 | 0,743 | 1.460,00 | 946,00 | |||
| AMAZON COM STK | 2.643,00 | 2.646,50 | 2.629,00 | 2.483,50 | 145,50 | 5,859 | 2.982,00 | 1.518,40 | |||
| AMGEN STK | 209,75 | 210,25 | 206,10 | 207,70 | -1,60 | -0,770 | 230,30 | 165,00 | |||
| ANALOG DEVICES STK | 97,57 | 97,78 | 95,91 | 95,92 | -0,01 | -0,010 | 114,32 | 74,03 | |||
| ANSYS STK | 268,20 | 269,10 | 261,90 | 255,40 | 6,50 | 2,545 | 295,70 | 183,80 | |||
| APPLE COMPUTER STK | 94,72 | 94,80 | 94,00 | 91,18 | 2,82 | 3,093 | 111,98 | 49,84 | |||
| APPLIED MATERIAL STK | 49,265 | 49,465 | 48,765 | 47,150 | 1,62 | 3,425 | 63,500 | 34,485 | |||
| ASML Holdings | 310,00 | 312,00 | 308,00 | 308,00 | 0,00 | 0,000 | 354,00 | 180,00 | |||
| Autodesk Inc. | 194,66 | 195,34 | 192,70 | 188,40 | 4,30 | 2,282 | 220,25 | 122,42 | |||
| AUTOMATIC DATA STK | 0 | 0 | 110,98 | 112,88 | -1,90 | -1,683 | 167,54 | 105,78 | |||
| Baidu Inc. ADR | 105,20 | 105,40 | 105,60 | 104,40 | 1,20 | 1,149 | 129,40 | 77,00 | |||
| Biogen Inc. | 0 | 0 | 231,20 | 226,65 | 4,55 | 2,008 | 318,25 | 198,28 | |||
| BIOMARIN PHARMA STK | 67,51 | 67,66 | 64,72 | 66,22 | -1,50 | -2,265 | 115,06 | 58,35 | |||
| Booking Holdings | 1.404,40 | 1.411,80 | 1.380,00 | 1.450,20 | -70,20 | -4,841 | 1.879,40 | 1.100,00 | |||
| BROADCOM STK | 0 | 0 | 298,95 | 296,85 | 2,10 | 0,707 | 317,75 | 155,24 | |||
| CADENCE DESIGN STK | 86,71 | 87,59 | 86,47 | 83,50 | 2,97 | 3,557 | 99,41 | 49,09 | |||
| CDW Corp | 0 | 0 | 92,50 | 93,50 | -1,00 | -1,070 | 0 | 0 | |||
| CERNER STK | 58,31 | 58,48 | 58,15 | 58,44 | -0,29 | -0,496 | 73,50 | 50,45 | |||
| Charter Communications Inc. | 0 | 0 | 519,20 | 520,20 | -1,00 | -0,192 | 528,50 | 343,00 | |||
| CHECK POINT SOFTW. TECHS | 0 | 0 | 101,38 | 98,67 | 2,71 | 2,747 | 110,00 | 72,45 | |||
| CINTAS STK | 0 | 0 | 266,50 | 264,50 | 2,00 | 0,756 | 287,30 | 148,20 | |||
| CISCO SYSTEMS STK | 33,440 | 33,585 | 33,390 | 33,145 | 0,25 | 0,739 | 45,700 | 30,265 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 113,58 | 111,42 | 2,16 | 1,939 | 146,98 | 86,38 | |||
| COGNIZANT TECH | 57,65 | 57,89 | 57,21 | 57,43 | -0,22 | -0,383 | 64,54 | 39,35 | |||
| Comcast Corp.New | 39,430 | 39,550 | 37,860 | 37,875 | -0,02 | -0,040 | 42,890 | 28,060 | |||
| COPART | 89,00 | 89,50 | 87,00 | 87,00 | 0,00 | 0,000 | 95,73 | 56,14 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 287,95 | 280,90 | 7,05 | 2,510 | 304,80 | 252,15 | |||
| CSX Corp. | 66,25 | 66,66 | 65,75 | 66,88 | -1,13 | -1,690 | 74,10 | 44,55 | |||
| Dexcom Inc. | 333,25 | 337,00 | 331,70 | 326,55 | 5,15 | 1,577 | 398,00 | 130,36 | |||
| DocuSign Inc. | 0 | 0 | 177,86 | 161,50 | 16,36 | 10,130 | 246,80 | 54,50 | |||
| Dollar Tree Inc. | 74,04 | 74,35 | 72,54 | 73,39 | -0,85 | -1,158 | 105,66 | 61,28 | |||
| EBAY STK | 0 | 0 | 42,375 | 40,640 | 1,74 | 4,269 | 53,390 | 24,785 | |||
| ELECTRONIC ARTS STK | 111,48 | 111,82 | 108,56 | 107,30 | 1,26 | 1,174 | 124,92 | 77,87 | |||
| Exelon Corp. | 30,000 | 30,200 | 29,400 | 29,400 | 0,00 | 0,000 | 46,400 | 27,800 | |||
| Expedia Group Inc. | 79,34 | 79,70 | 77,39 | 78,80 | -1,41 | -1,789 | 124,88 | 41,66 | |||
| Facebook Inc. | 215,25 | 216,25 | 214,50 | 212,20 | 2,30 | 1,084 | 254,80 | 128,26 | |||
| FASTENAL STK | 37,905 | 38,065 | 37,435 | 36,735 | 0,70 | 1,906 | 41,885 | 25,800 | |||
| FISERV STK | 0 | 0 | 84,01 | 86,73 | -2,72 | -3,136 | 113,92 | 71,53 | |||
| Fox Corp | 22,600 | 23,400 | 23,000 | 23,000 | 0,00 | 0,000 | 35,210 | 18,724 | |||
| Fox Corp. | 22,800 | 23,000 | 22,600 | 23,400 | -0,80 | -3,419 | 36,040 | 18,696 | |||
| GILEAD SCIENCES STK | 54,15 | 54,21 | 54,70 | 54,65 | 0,05 | 0,091 | 77,88 | 53,98 | |||
| IDEXX LABS | 313,00 | 314,00 | 309,10 | 297,10 | 12,00 | 4,039 | 342,90 | 164,10 | |||
| ILLUMINA STK | 229,30 | 230,60 | 223,85 | 251,00 | -27,15 | -10,817 | 338,20 | 189,28 | |||
| INCYTE PHARM STK | 0 | 0 | 72,80 | 73,43 | -0,63 | -0,858 | 96,84 | 59,54 | |||
| INTEL STK | 42,545 | 42,590 | 42,295 | 41,930 | 0,37 | 0,870 | 62,320 | 40,200 | |||
| Intuitive Surgical Inc. | 565,30 | 567,90 | 567,10 | 547,30 | 19,80 | 3,618 | 646,50 | 360,00 | |||
| INTUIT STK | 269,15 | 270,40 | 258,10 | 254,40 | 3,70 | 1,454 | 300,00 | 178,68 | |||
| JD.com | 0 | 0 | 63,80 | 62,40 | 1,40 | 2,244 | 72,00 | 25,15 | |||
| Kla-Tencor Corp. | 155,14 | 155,82 | 153,58 | 150,00 | 3,58 | 2,387 | 182,04 | 102,68 | |||
| Kraft Heinz Co., The | 25,230 | 25,285 | 25,185 | 25,000 | 0,19 | 0,740 | 30,675 | 18,060 | |||
| LAM RESEARCH | 271,60 | 272,75 | 267,65 | 258,00 | 9,65 | 3,740 | 326,35 | 167,62 | |||
| Liberty Global Inc. | 18,190 | 18,268 | 17,700 | 17,904 | -0,20 | -1,139 | 23,600 | 13,880 | |||
| Liberty Global Inc. Cl. C | 17,800 | 17,900 | 17,300 | 17,500 | -0,20 | -1,143 | 22,600 | 13,200 | |||
| Lululemon Athletica Inc. | 264,15 | 265,05 | 252,90 | 246,00 | 6,90 | 2,805 | 335,30 | 125,96 | |||
| MARRIOTT INTL STK | 80,68 | 81,19 | 79,93 | 83,75 | -3,82 | -4,561 | 137,14 | 56,47 | |||
| Maxim Integrated Products | 0 | 0 | 56,00 | 56,00 | 0,00 | 0,000 | 63,00 | 41,00 | |||
| Mercadolibre Inc. | 897,30 | 902,00 | 855,00 | 844,70 | 10,30 | 1,219 | 1.047,80 | 390,00 | |||
| MICROCHIP TECH STK | 0 | 0 | 83,35 | 84,66 | -1,31 | -1,547 | 101,90 | 51,71 | |||
| MICRON TECH STK | 42,235 | 42,340 | 41,770 | 42,475 | -0,71 | -1,660 | 55,620 | 31,785 | |||
| MICROSOFT STK | 176,12 | 176,22 | 172,50 | 169,04 | 3,46 | 2,047 | 194,70 | 122,08 | |||
| Moderna Inc | 58,69 | 59,09 | 58,22 | 56,78 | 1,44 | 2,536 | 81,47 | 12,50 | |||
| Mondelez International Group Inc. | 47,655 | 47,850 | 47,550 | 47,395 | 0,16 | 0,327 | 55,360 | 39,500 | |||
| Monster Beverage | 67,71 | 67,86 | 67,77 | 66,12 | 1,65 | 2,495 | 72,96 | 46,81 | |||
| NetEase Inc. ADR | 411,35 | 412,65 | 408,90 | 392,90 | 16,00 | 4,072 | 439,15 | 232,00 | |||
| NETFLIX.COM INC. | 418,15 | 419,15 | 418,50 | 399,60 | 18,90 | 4,730 | 497,05 | 230,25 | |||
| NVIDIA | 0 | 0 | 429,45 | 418,85 | 10,60 | 2,531 | 484,65 | 156,48 | |||
| NXP Semiconductor | 0 | 0 | 102,34 | 104,24 | -1,90 | -1,823 | 127,70 | 59,03 | |||
| O'REILLY AUTO | 385,90 | 387,00 | 384,35 | 388,35 | -4,00 | -1,030 | 409,45 | 240,05 | |||
| PACCAR STK | 70,00 | 70,50 | 69,50 | 70,50 | -1,00 | -1,418 | 77,50 | 46,60 | |||
| PAYCHEX STK | 65,92 | 66,20 | 64,92 | 65,70 | -0,78 | -1,187 | 83,36 | 46,94 | |||
| Paypal Holdings Inc. | 0 | 0 | 155,04 | 151,46 | 3,58 | 2,364 | 179,18 | 78,20 | |||
| PEPSICO STK | 0 | 0 | 111,12 | 110,34 | 0,78 | 0,707 | 136,18 | 99,57 | |||
| Pinduoduo Inc. | 0 | 0 | 67,50 | 67,00 | 0,50 | 0,746 | 89,99 | 28,60 | |||
| QUALCOMM STK | 96,80 | 96,96 | 96,69 | 93,00 | 3,69 | 3,968 | 104,10 | 55,98 | |||
| REGENERON PHARM STK | 0 | 0 | 470,65 | 462,40 | 8,25 | 1,784 | 574,50 | 248,05 | |||
| ROSS STORES STK | 0 | 0 | 76,14 | 76,29 | -0,15 | -0,197 | 113,78 | 53,85 | |||
| SEATTLE GENETIC | 154,62 | 155,16 | 149,08 | 155,00 | -5,92 | -3,819 | 159,26 | 66,64 | |||
| Sirius XM Holings Inc. | 4,335 | 4,369 | 4,338 | 4,262 | 0,08 | 1,783 | 6,711 | 3,925 | |||
| Skyworks Solutions | 118,42 | 118,80 | 113,58 | 114,00 | -0,42 | -0,368 | 131,00 | 64,30 | |||
| Splunk Inc | 0 | 0 | 149,74 | 148,88 | 0,86 | 0,578 | 187,72 | 91,38 | |||
| STARBUCKS CORP. | 71,48 | 71,53 | 71,50 | 71,23 | 0,27 | 0,379 | 84,80 | 50,00 | |||
| Synopsys Inc. | 172,98 | 173,80 | 170,92 | 166,50 | 4,42 | 2,655 | 194,00 | 98,14 | |||
| Take-Two Interactive Software | 141,70 | 142,02 | 138,68 | 135,04 | 3,64 | 2,695 | 150,00 | 91,00 | |||
| Tesla Motors | 0 | 0 | 366,00 | 380,00 | -14,00 | -3,684 | 408,50 | 40,84 | |||
| TEXAS INSTRUMENTS STK | 117,40 | 117,54 | 116,26 | 116,28 | -0,02 | -0,017 | 124,44 | 86,93 | |||
| T-Mobile US Inc. | 95,53 | 96,11 | 93,74 | 92,55 | 1,19 | 1,286 | 100,10 | 66,65 | |||
| TRIP.COM.GROUP ADR | 23,800 | 24,000 | 23,800 | 24,400 | -0,60 | -2,459 | 35,215 | 20,000 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 189,92 | 192,28 | -2,36 | -1,227 | 276,65 | 115,08 | |||
| VERISIGN STK | 0 | 0 | 173,34 | 173,20 | 0,14 | 0,081 | 199,76 | 140,66 | |||
| Verisk Analytics | 0 | 0 | 151,22 | 152,06 | -0,84 | -0,552 | 162,66 | 111,18 | |||
| VERTEX PHARM STK | 226,50 | 227,65 | 223,40 | 222,00 | 1,40 | 0,631 | 266,60 | 151,44 | |||
| Walgreens Boots Alliance Inc. | 30,490 | 30,565 | 30,455 | 30,960 | -0,51 | -1,631 | 56,840 | 29,500 | |||
| WESTERN DIGITAL STK | 30,930 | 31,045 | 30,850 | 30,835 | 0,02 | 0,049 | 65,100 | 26,630 | |||
| Workday | 0 | 0 | 171,68 | 166,48 | 5,20 | 3,123 | 203,20 | 100,50 | |||
| XCEL ENERGY STK | 57,50 | 58,00 | 56,50 | 56,00 | 0,50 | 0,893 | 65,59 | 45,68 | |||
| XILINX STK | 84,74 | 85,09 | 84,37 | 84,48 | -0,11 | -0,130 | 94,46 | 61,69 | |||
ZOOM VIDEO COMM. |
416,00 | 421,00 | 417,00 | 394,00 | 23,00 | 5,838 | 394,00 | 56,00 | |||