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
13.302,189
Kursdatum
24.02.2021
Vortags-Eröffnung
13.100,072
Vortags-Tageshoch
13.312,425
Vortags-Tagestief
12.971,820
52 Wochen Hoch
13.807,696
52 Wochen Tief
6.994,291
Stück Vortag
722.844.632
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Activision Blizzard Inc. | 76,16 | 77,50 | 78,79 | 78,77 | 0,00 | 0,000 | 85,66 | 48,00 | |||
| ADOBE SYS STK | 0 | 0 | 378,10 | 389,60 | 0,00 | 0,000 | 446,40 | 243,25 | |||
| ADV MICRO DEV STK | 66,23 | 66,69 | 66,22 | 70,92 | -4,70 | -6,627 | 80,88 | 36,07 | |||
| ALEXION PHARM STK | 124,84 | 125,78 | 124,80 | 126,76 | -1,96 | -1,546 | 133,14 | 69,64 | |||
| ALIGN TECH STK | 451,45 | 455,20 | 451,45 | 470,65 | -19,20 | -4,079 | 516,70 | 130,98 | |||
| Alphabet Inc. Cl. A | 1.630,00 | 1.635,00 | 1.680,80 | 1.698,40 | 0,00 | 0,000 | 1.761,80 | 958,00 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 1.697,00 | 1.693,80 | 0,00 | 0,000 | 1.765,00 | 946,00 | |||
| AMAZON COM STK | 0 | 0 | 2.536,00 | 2.599,00 | 0,00 | 0,000 | 2.982,00 | 1.518,40 | |||
| AMER ELEC PWR STK | 62,15 | 62,74 | 62,14 | 63,16 | -1,02 | -1,615 | 89,00 | 62,99 | |||
| AMGEN STK | 186,20 | 187,12 | 186,12 | 188,80 | -2,68 | -1,419 | 230,30 | 165,00 | |||
| ANALOG DEVICES STK | 0 | 0 | 132,20 | 128,62 | 0,00 | 0,000 | 134,16 | 74,03 | |||
| ANSYS STK | 275,00 | 276,90 | 275,00 | 316,30 | -41,30 | -13,057 | 335,20 | 183,80 | |||
| APPLE COMPUTER STK | 99,00 | 99,50 | 100,50 | 102,46 | 0,00 | 0,000 | 118,16 | 52,13 | |||
| APPLIED MATERIAL STK | 91,76 | 92,42 | 98,30 | 94,73 | 0,00 | 0,000 | 98,95 | 34,48 | |||
| ASML Holdings | 0 | 0 | 456,00 | 488,00 | -32,00 | -6,557 | 505,00 | 180,00 | |||
| Atlassian Corp. | 187,98 | 189,22 | 187,98 | 196,66 | -8,68 | -4,414 | 212,15 | 105,00 | |||
| Autodesk Inc. | 225,00 | 227,00 | 227,00 | 245,80 | -18,80 | -7,648 | 262,35 | 122,42 | |||
| AUTOMATIC DATA STK | 142,68 | 143,64 | 142,64 | 144,98 | -2,34 | -1,614 | 153,90 | 105,78 | |||
| Baidu Inc. ADR | 230,00 | 232,00 | 240,00 | 256,00 | 0,00 | 0,000 | 285,00 | 77,00 | |||
| Biogen Inc. | 224,60 | 227,80 | 227,65 | 233,45 | 0,00 | 0,000 | 318,25 | 195,74 | |||
| Booking Holdings | 1.857,00 | 1.862,80 | 1.857,00 | 1.996,00 | -139,00 | -6,964 | 1.996,00 | 1.100,00 | |||
| BROADCOM STK | 371,90 | 373,80 | 394,90 | 384,25 | 0,00 | 0,000 | 403,85 | 155,24 | |||
| CADENCE DESIGN STK | 112,18 | 112,96 | 112,14 | 114,42 | -2,28 | -1,993 | 121,10 | 49,09 | |||
| CDW Corp | 127,00 | 132,00 | 130,00 | 133,00 | 0,00 | 0,000 | 133,00 | 70,50 | |||
| CERNER STK | 57,07 | 57,44 | 57,04 | 58,22 | -1,18 | -2,027 | 68,40 | 50,45 | |||
| Charter Communications Inc. | 490,55 | 493,55 | 490,60 | 498,95 | -8,35 | -1,674 | 557,70 | 343,00 | |||
| CHECK POINT SOFTW. TECHS | 90,65 | 91,44 | 91,30 | 93,10 | 0,00 | 0,000 | 112,26 | 72,45 | |||
| CINTAS STK | 268,20 | 269,70 | 268,10 | 277,90 | -9,80 | -3,526 | 310,70 | 148,20 | |||
| CISCO SYSTEMS STK | 37,180 | 37,400 | 37,440 | 37,540 | 0,00 | 0,000 | 42,745 | 30,265 | |||
| COGNIZANT TECH | 59,48 | 60,22 | 59,41 | 61,28 | -1,87 | -3,052 | 67,40 | 39,35 | |||
| Comcast Corp.New | 42,445 | 42,760 | 42,435 | 43,820 | -1,39 | -3,161 | 44,340 | 28,060 | |||
| COPART | 87,50 | 88,00 | 87,00 | 90,50 | -3,50 | -3,867 | 105,00 | 56,14 | |||
| COSTCO WHOLESALE CORP. | 273,55 | 274,30 | 273,45 | 279,75 | -6,30 | -2,252 | 326,90 | 252,15 | |||
| CSX Corp. | 75,28 | 75,65 | 75,24 | 76,48 | -1,24 | -1,621 | 78,84 | 44,55 | |||
| Dexcom Inc. | 322,90 | 323,00 | 322,30 | 332,60 | -10,30 | -3,097 | 398,00 | 170,56 | |||
| DocuSign Inc. | 182,64 | 183,90 | 182,62 | 196,28 | -13,66 | -6,959 | 246,80 | 61,00 | |||
| Dollar Tree Inc. | 80,34 | 81,52 | 80,30 | 82,63 | -2,33 | -2,820 | 93,49 | 61,28 | |||
| EBAY STK | 46,450 | 46,655 | 46,405 | 48,770 | -2,37 | -4,849 | 53,390 | 24,785 | |||
| ELECTRONIC ARTS STK | 110,12 | 110,42 | 110,10 | 113,24 | -3,14 | -2,773 | 124,92 | 77,87 | |||
| Exelon Corp. | 31,590 | 31,900 | 31,580 | 32,950 | -1,37 | -4,158 | 43,800 | 27,800 | |||
| Facebook Inc. | 206,30 | 208,70 | 211,15 | 219,00 | 0,00 | 0,000 | 254,80 | 128,26 | |||
| FASTENAL STK | 37,820 | 37,935 | 37,810 | 38,545 | -0,74 | -1,907 | 42,265 | 25,800 | |||
| FISERV STK | 95,01 | 96,05 | 94,99 | 97,42 | -2,43 | -2,494 | 105,20 | 71,53 | |||
| Fox Corp | 25,400 | 26,400 | 26,200 | 26,800 | 0,00 | 0,000 | 29,850 | 18,724 | |||
| Fox Corp. | 26,800 | 27,200 | 26,800 | 27,800 | -1,00 | -3,597 | 30,615 | 18,696 | |||
| GILEAD SCIENCES STK | 51,22 | 51,42 | 51,22 | 52,08 | -0,86 | -1,651 | 77,88 | 46,26 | |||
| IDEXX LABS | 422,10 | 426,00 | 422,10 | 437,90 | -15,80 | -3,608 | 453,70 | 164,10 | |||
| ILLUMINA STK | 363,85 | 365,95 | 363,70 | 358,90 | 4,80 | 1,337 | 421,30 | 189,28 | |||
| INCYTE PHARM STK | 63,93 | 64,53 | 64,13 | 67,94 | 0,00 | 0,000 | 96,84 | 59,54 | |||
| INTEL STK | 48,94 | 49,25 | 48,91 | 51,32 | -2,41 | -4,696 | 58,20 | 37,24 | |||
| Intuitive Surgical Inc. | 602,80 | 605,40 | 623,50 | 610,00 | 0,00 | 0,000 | 680,00 | 360,00 | |||
| INTUIT STK | 314,90 | 317,95 | 314,80 | 339,35 | -24,55 | -7,234 | 348,00 | 178,68 | |||
| JD.com | 76,00 | 76,20 | 76,00 | 80,00 | -4,00 | -5,000 | 88,20 | 31,35 | |||
| Keurig Dr. Pepper Inc. | 25,125 | 25,330 | 25,160 | 25,670 | -0,51 | -1,987 | 27,520 | 17,200 | |||
| Kla-Tencor Corp. | 247,85 | 249,00 | 247,75 | 263,00 | -15,25 | -5,798 | 278,95 | 102,68 | |||
| Kraft Heinz Co., The | 30,350 | 30,500 | 30,350 | 30,820 | -0,47 | -1,525 | 31,860 | 18,060 | |||
| LAM RESEARCH | 444,50 | 447,85 | 441,90 | 484,80 | -42,90 | -8,849 | 490,25 | 167,62 | |||
| Lululemon Athletica Inc. | 248,10 | 251,55 | 248,05 | 259,95 | -11,90 | -4,578 | 335,30 | 125,96 | |||
| MARRIOTT INTL STK | 121,20 | 122,96 | 121,16 | 130,00 | -8,84 | -6,800 | 130,00 | 56,47 | |||
| MARVELL TECH STK | 37,155 | 38,030 | 38,785 | 40,100 | 0,00 | 0,000 | 45,205 | 15,698 | |||
| Match Group Inc. | 121,00 | 126,50 | 129,50 | 133,00 | 0,00 | 0,000 | 142,00 | 43,94 | |||
| Maxim Integrated Products | 74,50 | 76,00 | 76,00 | 78,50 | 0,00 | 0,000 | 80,00 | 41,00 | |||
| Mercadolibre Inc. | 1.309,20 | 1.321,80 | 1.403,00 | 1.460,00 | 0,00 | 0,000 | 1.664,00 | 390,00 | |||
| MICROCHIP TECH STK | 120,22 | 120,50 | 129,40 | 126,06 | 0,00 | 0,000 | 134,44 | 51,71 | |||
| MICRON TECH STK | 70,98 | 71,40 | 70,97 | 75,94 | -4,97 | -6,545 | 75,94 | 31,79 | |||
| MICROSOFT STK | 187,10 | 187,80 | 190,98 | 191,00 | 0,00 | 0,000 | 202,75 | 126,00 | |||
| Moderna Inc | 121,76 | 123,34 | 123,52 | 119,92 | 0,00 | 0,000 | 154,22 | 18,90 | |||
| Mondelez International Group Inc. | 44,160 | 44,375 | 44,160 | 44,590 | -0,43 | -0,964 | 52,850 | 39,500 | |||
| Monster Beverage | 69,84 | 70,33 | 69,82 | 72,38 | -2,56 | -3,537 | 77,20 | 46,81 | |||
| NetEase Inc. ADR | 87,96 | 88,75 | 87,81 | 96,16 | -8,35 | -8,683 | 108,94 | 48,94 | |||
| NETFLIX.COM INC. | 0 | 0 | 455,10 | 444,75 | 0,00 | 0,000 | 497,05 | 288,00 | |||
| NVIDIA | 437,10 | 439,50 | 437,10 | 442,30 | -5,20 | -1,176 | 503,90 | 183,06 | |||
| NXP Semiconductor | 145,42 | 146,38 | 145,42 | 154,94 | -9,52 | -6,144 | 164,18 | 59,03 | |||
| Okta Inc. | 208,05 | 209,85 | 211,65 | 221,65 | 0,00 | 0,000 | 244,05 | 86,53 | |||
| O'REILLY AUTO | 362,80 | 364,50 | 362,70 | 374,60 | -11,90 | -3,177 | 409,45 | 240,05 | |||
| PACCAR STK | 0 | 0 | 75,50 | 77,50 | -2,00 | -2,581 | 83,00 | 46,60 | |||
| PAYCHEX STK | 74,33 | 75,30 | 74,30 | 76,34 | -2,04 | -2,672 | 79,06 | 46,94 | |||
| Paypal Holdings Inc. | 0 | 0 | 216,10 | 222,80 | 0,00 | 0,000 | 253,35 | 78,20 | |||
| Peloton Interactive Inc | 90,66 | 92,35 | 94,96 | 103,92 | 0,00 | 0,000 | 139,84 | 17,25 | |||
| PEPSICO STK | 106,18 | 106,44 | 106,18 | 108,72 | -2,54 | -2,336 | 129,86 | 99,57 | |||
| Pinduoduo Inc. | 135,00 | 136,00 | 135,00 | 147,00 | -12,00 | -8,163 | 168,00 | 28,60 | |||
| QUALCOMM STK | 0 | 0 | 116,28 | 112,50 | 0,00 | 0,000 | 138,00 | 55,98 | |||
| REGENERON PHARM STK | 363,95 | 371,95 | 368,40 | 374,00 | -5,60 | -1,497 | 574,50 | 374,00 | |||
| ROSS STORES STK | 96,81 | 97,84 | 96,80 | 101,28 | -4,48 | -4,423 | 107,40 | 53,85 | |||
| Seagen Inc. | 122,50 | 123,10 | 120,42 | 125,12 | -4,70 | -3,756 | 181,86 | 83,00 | |||
| Sirius XM Holings Inc. | 4,754 | 4,791 | 4,752 | 4,921 | -0,17 | -3,424 | 6,453 | 3,925 | |||
| Skyworks Solutions | 142,06 | 143,42 | 142,50 | 156,48 | -13,98 | -8,934 | 160,00 | 64,30 | |||
| Splunk Inc | 117,26 | 118,10 | 117,20 | 125,16 | -7,96 | -6,360 | 187,72 | 91,38 | |||
| STARBUCKS CORP. | 84,02 | 84,26 | 83,99 | 85,35 | -1,36 | -1,593 | 88,71 | 50,00 | |||
| Synopsys Inc. | 199,02 | 199,14 | 198,94 | 213,50 | -14,56 | -6,820 | 245,00 | 98,14 | |||
| Tesla Motors | 0 | 0 | 573,50 | 602,60 | 0,00 | 0,000 | 730,90 | 65,83 | |||
| TEXAS INSTRUMENTS STK | 138,56 | 139,10 | 138,48 | 147,46 | -8,98 | -6,090 | 149,44 | 86,93 | |||
| T-Mobile US Inc. | 98,28 | 99,27 | 98,26 | 102,00 | -3,74 | -3,667 | 111,96 | 66,65 | |||
| TRIP.COM.GROUP ADR | 31,800 | 32,000 | 31,800 | 33,200 | -1,40 | -4,217 | 35,000 | 20,000 | |||
| VERISIGN STK | 154,08 | 156,38 | 157,16 | 159,72 | 0,00 | 0,000 | 199,76 | 140,66 | |||
| Verisk Analytics | 133,38 | 134,62 | 133,36 | 137,78 | -4,42 | -3,208 | 173,10 | 111,18 | |||
| VERTEX PHARM STK | 173,18 | 175,14 | 173,12 | 178,44 | -5,32 | -2,981 | 266,60 | 169,36 | |||
| Walgreens Boots Alliance Inc. | 39,445 | 39,590 | 39,435 | 40,375 | -0,94 | -2,328 | 48,090 | 29,235 | |||
| Workday | 189,60 | 191,46 | 190,60 | 215,50 | -24,90 | -11,555 | 232,35 | 100,50 | |||
| XCEL ENERGY STK | 48,600 | 48,800 | 48,600 | 49,400 | -0,80 | -1,619 | 63,260 | 45,680 | |||
| XILINX STK | 102,00 | 102,24 | 101,96 | 110,06 | -8,10 | -7,360 | 124,68 | 61,69 | |||
| ZOOM VIDEO COMM. | 292,00 | 296,00 | 302,00 | 320,00 | 0,00 | 0,000 | 496,00 | 93,80 | |||