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
7.451,020
Kursdatum
21.05.2019
Vortags-Eröffnung
7.442,306
Vortags-Tageshoch
7.472,706
Vortags-Tagestief
7.417,073
52 Wochen Hoch
7.845,729
52 Wochen Tief
5.899,354
Stück Vortag
517.330.766
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Activision Blizzard Inc. | 38,055 | 38,245 | 38,095 | 38,750 | -0,66 | -1,690 | 72,630 | 36,010 | |||
| ADOBE SYS STK | 250,50 | 251,10 | 250,90 | 252,55 | -1,65 | -0,653 | 257,90 | 189,23 | |||
| ADV MICRO DEV STK | 24,000 | 24,185 | 24,340 | 24,545 | -0,21 | -0,835 | 28,190 | 10,890 | |||
| ALEXION PHARM STK | 112,94 | 113,78 | 113,06 | 114,72 | -1,66 | -1,447 | 124,82 | 83,97 | |||
| ALIGN TECH STK | 283,40 | 284,55 | 283,50 | 285,70 | -2,20 | -0,770 | 340,78 | 161,68 | |||
| Alphabet Inc. Cl. A | 1.025,20 | 1.027,60 | 1.029,00 | 1.032,60 | -3,60 | -0,349 | 1.145,20 | 884,00 | |||
| Alphabet Inc. Cl. C | 1.018,00 | 1.020,80 | 1.025,00 | 1.032,60 | -7,60 | -0,736 | 1.138,20 | 880,00 | |||
| AMAZON COM STK | 1.646,40 | 1.649,20 | 1.647,40 | 1.665,60 | -18,20 | -1,093 | 1.762,39 | 1.229,92 | |||
| American Airlines GRP | 26,495 | 26,900 | 26,710 | 26,915 | -0,21 | -0,762 | 39,010 | 26,400 | |||
| AMGEN STK | 154,24 | 155,32 | 154,00 | 151,32 | 2,68 | 1,771 | 186,07 | 149,34 | |||
| ANALOG DEVICES STK | 89,67 | 90,65 | 89,76 | 89,08 | 0,68 | 0,763 | 104,72 | 67,92 | |||
| APPLE COMPUTER STK | 160,60 | 160,90 | 162,02 | 164,14 | -2,12 | -1,292 | 199,84 | 127,43 | |||
| APPLIED MATERIAL STK | 35,890 | 36,075 | 35,795 | 36,600 | -0,81 | -2,199 | 45,160 | 26,670 | |||
| ASML Holdings | 172,00 | 173,00 | 171,00 | 173,00 | -2,00 | -1,156 | 189,00 | 130,00 | |||
| Autodesk Inc. | 154,22 | 155,18 | 154,36 | 155,28 | -0,92 | -0,592 | 158,98 | 107,42 | |||
| AUTOMATIC DATA STK | 144,72 | 145,66 | 144,90 | 145,24 | -0,34 | -0,234 | 147,34 | 108,81 | |||
| Baidu Inc. ADR | 104,00 | 105,00 | 105,00 | 106,00 | -1,00 | -0,943 | 234,58 | 106,00 | |||
| Biogen Inc. | 208,50 | 210,45 | 210,85 | 209,35 | 1,50 | 0,717 | 323,15 | 194,71 | |||
| BIOMARIN PHARMA STK | 77,87 | 79,05 | 77,88 | 77,77 | 0,11 | 0,141 | 92,03 | 70,99 | |||
| Booking Holdings | 1.552,40 | 1.561,80 | 1.552,80 | 1.581,20 | -28,40 | -1,796 | 1.851,30 | 1.411,63 | |||
| BROADCOM STK | 238,20 | 241,15 | 238,95 | 245,15 | -6,20 | -2,529 | 286,30 | 172,24 | |||
| CADENCE DESIGN STK | 57,53 | 57,92 | 57,58 | 58,32 | -0,74 | -1,269 | 62,16 | 33,83 | |||
| CELGENE STK | 85,84 | 86,06 | 85,89 | 86,07 | -0,18 | -0,209 | 86,07 | 53,73 | |||
| CERNER STK | 62,32 | 62,78 | 62,37 | 62,59 | -0,22 | -0,351 | 62,59 | 44,42 | |||
| Charter Communications Inc. | 339,30 | 340,25 | 337,20 | 339,20 | -2,00 | -0,590 | 347,20 | 222,05 | |||
| CHECK POINT SOFTW. TECHS | 105,26 | 105,74 | 105,48 | 106,08 | -0,60 | -0,566 | 116,16 | 81,80 | |||
| CINTAS STK | 200,50 | 202,45 | 201,00 | 202,25 | -1,25 | -0,618 | 202,25 | 141,94 | |||
| CISCO SYSTEMS STK | 49,52 | 49,78 | 49,65 | 50,07 | -0,42 | -0,839 | 51,00 | 35,73 | |||
| CITRIX SYSTEMS STK | 85,41 | 86,32 | 85,50 | 85,24 | 0,26 | 0,305 | 98,16 | 84,56 | |||
| COGNIZANT TECH | 54,51 | 55,19 | 54,52 | 54,25 | 0,27 | 0,498 | 70,88 | 51,00 | |||
| Comcast Corp.New | 38,465 | 38,730 | 38,495 | 38,680 | -0,19 | -0,478 | 39,090 | 26,410 | |||
| COSTCO WHOLESALE CORP. | 221,90 | 223,15 | 222,35 | 223,30 | -0,95 | -0,425 | 223,85 | 166,42 | |||
| CSX Corp. | 68,89 | 69,25 | 68,95 | 69,97 | -1,02 | -1,458 | 70,89 | 52,99 | |||
| Ctrip.com International Ltd. ADR | 34,200 | 34,400 | 34,200 | 34,000 | 0,20 | 0,588 | 44,370 | 22,400 | |||
| Dollar Tree Inc. | 88,19 | 89,48 | 88,76 | 89,20 | -0,44 | -0,493 | 99,18 | 68,58 | |||
| EBAY STK | 32,290 | 32,495 | 32,245 | 32,565 | -0,32 | -0,983 | 34,360 | 23,500 | |||
ELECTRONIC ARTS STK |
83,52 | 83,88 | 83,59 | 85,47 | -1,88 | -2,200 | 127,63 | 67,37 | |||
| Expedia Group Inc. | 103,54 | 104,68 | 103,64 | 104,30 | -0,66 | -0,633 | 120,49 | 95,91 | |||
| Facebook Inc. | 164,18 | 164,68 | 164,54 | 165,84 | -1,30 | -0,784 | 186,71 | 110,39 | |||
| FASTENAL STK | 28,60 | 29,00 | 28,60 | 29,02 | -0,42 | -1,447 | 63,75 | 40,59 | |||
| FISERV STK | 79,60 | 80,33 | 79,60 | 78,67 | 0,93 | 1,182 | 80,08 | 60,33 | |||
| Fox Corp. | 32,720 | 33,380 | 32,745 | 33,415 | -0,67 | -2,005 | 0 | 0 | |||
| GILEAD SCIENCES STK | 59,67 | 60,50 | 59,67 | 59,32 | 0,35 | 0,590 | 68,36 | 53,89 | |||
| HASBRO STK | 87,75 | 88,33 | 87,86 | 86,43 | 1,43 | 1,655 | 93,07 | 68,68 | |||
| HENRY SCHEIN | 60,63 | 61,43 | 60,69 | 61,19 | -0,50 | -0,817 | 62,31 | 46,23 | |||
| IDEXX LABS | 221,60 | 223,45 | 221,75 | 222,35 | -0,60 | -0,270 | 223,85 | 156,65 | |||
| ILLUMINA STK | 278,05 | 280,00 | 278,25 | 273,50 | 4,75 | 1,737 | 317,50 | 226,17 | |||
| INCYTE PHARM STK | 69,66 | 71,20 | 70,42 | 70,15 | 0,27 | 0,385 | 77,78 | 51,42 | |||
| INTEL STK |
39,200 | 39,350 | 39,350 | 39,900 | -0,55 | -1,378 | 52,630 | 37,300 | |||
| Intuitive Surgical Inc. | 431,30 | 434,45 | 431,70 | 431,40 | 0,30 | 0,070 | 520,10 | 387,77 | |||
| INTUIT STK | 219,10 | 222,30 | 219,30 | 218,80 | 0,50 | 0,229 | 237,96 | 160,92 | |||
| JB HUNT TRANS | 82,60 | 83,18 | 82,66 | 85,45 | -2,79 | -3,265 | 111,84 | 79,83 | |||
| JD.com | 24,700 | 25,000 | 25,000 | 25,900 | -0,90 | -3,475 | 40,000 | 17,000 | |||
| Kla-Tencor Corp. | 94,12 | 94,78 | 94,19 | 95,33 | -1,14 | -1,196 | 114,28 | 75,21 | |||
| Kraft Heinz Co., The | 28,425 | 28,545 | 28,500 | 28,725 | -0,23 | -0,783 | 55,450 | 28,000 | |||
| LAM RESEARCH | 166,40 | 167,50 | 166,52 | 166,82 | -0,30 | -0,180 | 184,68 | 112,52 | |||
| Liberty Global Inc. | 22,600 | 22,800 | 22,600 | 23,000 | -0,40 | -1,739 | 25,600 | 17,700 | |||
| Liberty Global Inc. Cl. C | 22,200 | 22,400 | 22,000 | 22,400 | -0,40 | -1,786 | 24,600 | 17,000 | |||
| Lululemon Athletica Inc. | 156,50 | 157,04 | 156,62 | 157,82 | -1,20 | -0,760 | 158,94 | 86,79 | |||
| MARRIOTT INTL STK | 112,94 | 114,58 | 113,66 | 115,04 | -1,38 | -1,200 | 123,80 | 91,22 | |||
| Maxim Integrated Products | 47,765 | 48,520 | 48,150 | 48,405 | -0,26 | -0,527 | 54,750 | 42,470 | |||
| Mercadolibre Inc. | 506,10 | 510,80 | 505,90 | 510,60 | -4,70 | -0,920 | 538,00 | 241,91 | |||
| MICROCHIP TECH STK | 72,44 | 73,23 | 72,58 | 72,99 | -0,41 | -0,562 | 89,41 | 53,70 | |||
| MICRON TECH STK | 30,480 | 30,630 | 30,755 | 31,870 | -1,12 | -3,499 | 54,350 | 26,770 | |||
| MICROSOFT STK | 113,66 | 113,80 | 113,90 | 113,78 | 0,12 | 0,105 | 116,38 | 83,63 | |||
| Mondelez International Group Inc. | 46,410 | 46,615 | 46,440 | 46,630 | -0,19 | -0,407 | 47,220 | 33,200 | |||
| Monster Beverage | 56,78 | 57,17 | 56,83 | 56,90 | -0,07 | -0,123 | 57,58 | 42,03 | |||
| MYLAN N.V. | 17,300 | 17,700 | 17,500 | 17,500 | 0,00 | 0,000 | 35,600 | 17,300 | |||
| NetApp Inc. | 55,06 | 55,87 | 54,90 | 62,38 | -7,48 | -11,991 | 75,63 | 50,51 | |||
| NetEase Inc. ADR | 230,00 | 232,00 | 232,00 | 234,00 | -2,00 | -0,855 | 254,00 | 160,50 | |||
| NETFLIX.COM INC. | 318,25 | 319,60 | 321,80 | 317,70 | 4,10 | 1,291 | 366,00 | 216,66 | |||
| NVIDIA | 134,70 | 135,00 | 136,20 | 138,78 | -2,58 | -1,859 | 249,52 | 112,38 | |||
| NXP Semiconductor | 83,00 | 83,50 | 83,00 | 86,50 | -3,50 | -4,046 | 105,00 | 61,50 | |||
| O'REILLY AUTO | 326,50 | 328,80 | 326,80 | 321,90 | 4,90 | 1,522 | 361,20 | 226,19 | |||
| PACCAR STK | 60,72 | 60,89 | 60,69 | 62,58 | -1,89 | -3,020 | 63,76 | 47,74 | |||
| PAYCHEX STK | 77,22 | 78,24 | 77,29 | 77,49 | -0,20 | -0,258 | 77,49 | 55,11 | |||
| Paypal Holdings Inc. | 100,06 | 100,32 | 100,02 | 100,88 | -0,86 | -0,852 | 102,06 | 63,97 | |||
| PEPSICO STK | 116,06 | 116,44 | 116,14 | 115,46 | 0,68 | 0,589 | 116,66 | 84,56 | |||
| QUALCOMM STK | 59,80 | 60,50 | 60,90 | 62,32 | -1,42 | -2,279 | 78,42 | 43,19 | |||
| REGENERON PHARM STK | 282,15 | 284,95 | 285,25 | 276,00 | 9,25 | 3,351 | 385,79 | 248,64 | |||
| ROSS STORES STK | 83,54 | 84,53 | 83,73 | 86,70 | -2,97 | -3,426 | 90,78 | 65,69 | |||
| Sirius XM Holings Inc. | 4,953 | 4,990 | 4,956 | 5,032 | -0,08 | -1,510 | 6,580 | 4,930 | |||
| Skyworks Solutions | 60,88 | 61,57 | 60,90 | 62,12 | -1,22 | -1,964 | 89,62 | 53,37 | |||
| STARBUCKS CORP. | 69,10 | 69,35 | 68,79 | 69,26 | -0,47 | -0,679 | 70,74 | 41,58 | |||
| SYMANTEC CORP STK | 17,956 | 18,224 | 18,086 | 18,252 | -0,17 | -0,909 | 21,840 | 15,650 | |||
| Synopsys Inc. | 102,54 | 104,02 | 102,60 | 103,04 | -0,44 | -0,427 | 0 | 0 | |||
| Take-Two Interactive Software | 92,44 | 93,80 | 92,36 | 92,24 | 0,12 | 0,130 | 120,89 | 73,66 | |||
| Tesla Motors | 169,38 | 169,56 | 171,02 | 174,98 | -3,96 | -2,263 | 330,79 | 174,98 | |||
| TEXAS INSTRUMENTS STK | 94,70 | 95,30 | 95,56 | 95,63 | -0,07 | -0,073 | 104,96 | 78,50 | |||
| T-Mobile US Inc. | 67,77 | 68,45 | 67,82 | 68,77 | -0,95 | -1,381 | 71,00 | 46,86 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 308,75 | 311,70 | 309,55 | 314,60 | -5,05 | -1,605 | 319,65 | 198,29 | |||
| United Continental Holdings | 72,96 | 73,48 | 73,02 | 74,05 | -1,03 | -1,391 | 84,28 | 58,47 | |||
| VERISIGN STK | 175,76 | 177,48 | 176,62 | 177,20 | -0,58 | -0,327 | 179,44 | 109,19 | |||
| Verisk Analytics | 127,36 | 129,26 | 127,56 | 127,30 | 0,26 | 0,204 | 127,30 | 89,29 | |||
| VERTEX PHARM STK | 153,90 | 154,96 | 153,28 | 150,88 | 2,40 | 1,591 | 171,32 | 122,74 | |||
| Walgreens Boots Alliance Inc. | 46,875 | 47,335 | 46,910 | 47,010 | -0,10 | -0,213 | 75,820 | 46,285 | |||
| WESTERN DIGITAL STK | 37,440 | 37,835 | 37,480 | 37,710 | -0,23 | -0,610 | 74,730 | 31,360 | |||
| Workday | 186,84 | 188,42 | 186,38 | 186,12 | 0,26 | 0,140 | 189,02 | 101,37 | |||
| Wynn Resort Ltd | 106,20 | 107,72 | 106,28 | 107,46 | -1,18 | -1,098 | 166,92 | 82,56 | |||
| XCEL ENERGY STK | 51,80 | 52,56 | 51,85 | 51,64 | 0,21 | 0,407 | 52,15 | 35,65 | |||
| XILINX STK | 91,85 | 92,75 | 93,33 | 94,20 | -0,87 | -0,924 | 122,56 | 55,01 | |||