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
7.307,933
Kursdatum
23.05.2019
Vortags-Eröffnung
7.331,674
Vortags-Tageshoch
7.337,471
Vortags-Tagestief
7.261,457
52 Wochen Hoch
7.845,729
52 Wochen Tief
5.899,354
Stück Vortag
681.946.485
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Ctrip.com International Ltd. ADR | 31,200 | 31,600 | 31,200 | 32,800 | -1,60 | -4,878 | 44,370 | 22,400 | |||
| Tesla Motors | 172,06 | 172,56 | 172,48 | 178,64 | -6,16 | -3,448 | 330,79 | 173,74 | |||
| QUALCOMM STK | 59,16 | 59,50 | 59,22 | 61,26 | -2,04 | -3,330 | 78,42 | 43,19 | |||
| JB HUNT TRANS | 79,44 | 80,01 | 79,34 | 81,30 | -1,96 | -2,411 | 111,84 | 79,83 | |||
| NVIDIA | 129,58 | 129,92 | 129,44 | 132,62 | -3,18 | -2,398 | 249,52 | 112,38 | |||
| LAM RESEARCH | 162,00 | 162,90 | 161,78 | 165,66 | -3,88 | -2,342 | 184,68 | 112,52 | |||
| MICROCHIP TECH STK | 71,37 | 72,16 | 71,33 | 72,90 | -1,57 | -2,154 | 89,41 | 53,70 | |||
| JD.com | 23,300 | 23,500 | 23,300 | 23,800 | -0,50 | -2,101 | 40,000 | 17,000 | |||
| FASTENAL STK | 27,525 | 27,895 | 27,340 | 27,905 | -0,57 | -2,025 | 31,875 | 20,295 | |||
| BROADCOM STK | 227,20 | 230,15 | 227,05 | 231,45 | -4,40 | -1,901 | 286,30 | 172,24 | |||
| Liberty Global Inc. Cl. C | 21,600 | 21,800 | 21,600 | 22,000 | -0,40 | -1,818 | 24,600 | 17,000 | |||
| MYLAN N.V. | 16,500 | 17,100 | 16,800 | 17,100 | -0,30 | -1,754 | 35,600 | 17,100 | |||
| NetEase Inc. ADR | 228,00 | 230,00 | 228,00 | 232,00 | -4,00 | -1,724 | 254,00 | 160,50 | |||
| APPLIED MATERIAL STK | 35,135 | 35,390 | 35,000 | 35,610 | -0,61 | -1,713 | 45,160 | 26,670 | |||
| HENRY SCHEIN | 59,46 | 60,25 | 59,39 | 60,38 | -0,99 | -1,640 | 62,31 | 46,23 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 297,55 | 300,50 | 297,35 | 302,25 | -4,90 | -1,621 | 319,65 | 198,29 | |||
| CINTAS STK | 197,56 | 199,54 | 197,44 | 200,35 | -2,91 | -1,452 | 202,25 | 141,94 | |||
| NXP Semiconductor | 81,50 | 82,00 | 81,50 | 82,50 | -1,00 | -1,212 | 105,00 | 61,50 | |||
| GILEAD SCIENCES STK | 59,87 | 60,11 | 59,52 | 60,25 | -0,73 | -1,212 | 68,36 | 53,89 | |||
| Kraft Heinz Co., The | 27,800 | 27,885 | 27,780 | 28,120 | -0,34 | -1,209 | 55,450 | 28,000 | |||
| TEXAS INSTRUMENTS STK | 93,63 | 94,01 | 93,52 | 94,66 | -1,14 | -1,204 | 104,96 | 78,50 | |||
| Maxim Integrated Products | 47,225 | 47,980 | 47,630 | 48,205 | -0,58 | -1,193 | 54,750 | 42,470 | |||
| Kla-Tencor Corp. | 92,38 | 93,03 | 92,27 | 93,36 | -1,09 | -1,168 | 114,28 | 75,21 | |||
| APPLE COMPUTER STK | 159,92 | 160,08 | 159,70 | 161,54 | -1,84 | -1,139 | 199,84 | 127,43 | |||
| Alphabet Inc. Cl. C | 1.014,40 | 1.016,00 | 1.009,60 | 1.021,00 | -11,40 | -1,117 | 1.138,20 | 880,00 | |||
| CSX Corp. | 66,71 | 67,07 | 66,63 | 67,38 | -0,75 | -1,113 | 70,89 | 52,99 | |||
| AMGEN STK | 153,06 | 153,86 | 152,40 | 154,06 | -1,66 | -1,078 | 186,07 | 149,34 | |||
| REGENERON PHARM STK | 277,75 | 280,50 | 277,05 | 280,00 | -2,95 | -1,054 | 385,79 | 249,61 | |||
| VERTEX PHARM STK | 152,94 | 153,84 | 152,64 | 154,26 | -1,62 | -1,050 | 171,32 | 122,74 | |||
| American Airlines GRP | 25,905 | 26,175 | 26,030 | 26,295 | -0,27 | -1,008 | 38,630 | 26,295 | |||
| ANALOG DEVICES STK | 87,41 | 88,38 | 87,30 | 88,10 | -0,80 | -0,908 | 104,72 | 67,92 | |||
| Liberty Global Inc. | 22,200 | 22,400 | 22,200 | 22,400 | -0,20 | -0,893 | 25,600 | 17,700 | |||
| CELGENE STK | 84,82 | 85,08 | 84,82 | 85,58 | -0,76 | -0,888 | 86,07 | 53,73 | |||
| CITRIX SYSTEMS STK | 84,14 | 85,04 | 84,08 | 84,83 | -0,75 | -0,884 | 98,16 | 84,56 | |||
| MICROSOFT STK | 112,84 | 113,04 | 112,50 | 113,50 | -1,00 | -0,881 | 116,38 | 84,50 | |||
| COSTCO WHOLESALE CORP. | 220,50 | 221,70 | 220,35 | 222,30 | -1,95 | -0,877 | 223,85 | 166,42 | |||
| PEPSICO STK | 115,40 | 115,78 | 115,30 | 116,30 | -1,00 | -0,860 | 116,66 | 85,35 | |||
| Expedia Group Inc. | 102,98 | 104,08 | 102,92 | 103,80 | -0,88 | -0,848 | 120,49 | 95,91 | |||
| STARBUCKS CORP. | 68,00 | 68,18 | 67,75 | 68,31 | -0,56 | -0,820 | 70,74 | 41,58 | |||
| Alphabet Inc. Cl. A | 1.020,40 | 1.022,40 | 1.017,00 | 1.025,40 | -8,40 | -0,819 | 1.145,20 | 884,00 | |||
ELECTRONIC ARTS STK |
82,26 | 82,62 | 82,16 | 82,83 | -0,67 | -0,809 | 127,63 | 67,37 | |||
| Booking Holdings | 1.522,60 | 1.529,00 | 1.520,80 | 1.533,00 | -12,20 | -0,796 | 1.851,30 | 1.411,63 | |||
| O'REILLY AUTO | 325,25 | 330,00 | 324,90 | 327,50 | -2,60 | -0,794 | 361,20 | 227,93 | |||
| Synopsys Inc. | 103,48 | 104,98 | 103,36 | 104,12 | -0,76 | -0,730 | 0 | 0 | |||
| XILINX STK | 90,16 | 90,61 | 90,59 | 91,24 | -0,65 | -0,712 | 122,56 | 55,01 | |||
| SYMANTEC CORP STK | 17,578 | 17,840 | 17,706 | 17,830 | -0,12 | -0,695 | 21,840 | 15,650 | |||
| XCEL ENERGY STK | 52,29 | 53,07 | 52,24 | 52,58 | -0,34 | -0,647 | 52,58 | 35,65 | |||
| NetApp Inc. | 55,23 | 55,49 | 55,17 | 55,50 | -0,33 | -0,595 | 75,63 | 50,51 | |||
| Comcast Corp.New | 37,600 | 38,000 | 37,995 | 38,220 | -0,23 | -0,589 | 39,090 | 26,410 | |||
| ASML Holdings | 171,00 | 173,00 | 169,00 | 170,00 | -1,00 | -0,588 | 189,00 | 130,00 | |||
| United Continental Holdings | 71,82 | 72,47 | 71,74 | 72,15 | -0,41 | -0,568 | 84,28 | 58,47 | |||
| IDEXX LABS | 227,80 | 229,65 | 227,50 | 228,70 | -1,20 | -0,525 | 228,70 | 156,65 | |||
| Verisk Analytics | 126,06 | 127,96 | 125,90 | 126,54 | -0,64 | -0,506 | 127,56 | 90,50 | |||
| Charter Communications Inc. | 334,45 | 335,40 | 334,45 | 336,10 | -1,65 | -0,491 | 347,20 | 222,05 | |||
| ADOBE SYS STK | 244,80 | 246,00 | 245,40 | 246,60 | -1,20 | -0,487 | 257,90 | 189,23 | |||
| Fox Corp. | 32,645 | 33,300 | 32,620 | 32,755 | -0,14 | -0,412 | 0 | 0 | |||
| PAYCHEX STK | 76,45 | 77,46 | 76,36 | 76,63 | -0,27 | -0,352 | 77,49 | 55,78 | |||
| INTEL STK |
39,950 | 40,150 | 39,575 | 39,700 | -0,13 | -0,315 | 52,630 | 37,300 | |||
| Monster Beverage | 56,59 | 56,68 | 56,33 | 56,50 | -0,17 | -0,301 | 57,58 | 42,17 | |||
| Mondelez International Group Inc. | 46,355 | 46,560 | 46,400 | 46,520 | -0,12 | -0,258 | 47,220 | 33,200 | |||
| CHECK POINT SOFTW. TECHS | 101,70 | 102,18 | 101,94 | 102,20 | -0,26 | -0,254 | 116,16 | 81,97 | |||
| Paypal Holdings Inc. | 98,00 | 98,13 | 98,22 | 98,47 | -0,25 | -0,254 | 102,06 | 63,97 | |||
| Walgreens Boots Alliance Inc. | 45,995 | 46,445 | 45,940 | 46,035 | -0,10 | -0,206 | 75,820 | 46,035 | |||
| HASBRO STK | 87,51 | 88,09 | 87,41 | 87,58 | -0,17 | -0,194 | 93,07 | 68,68 | |||
| Wynn Resort Ltd | 101,28 | 102,74 | 101,16 | 101,32 | -0,16 | -0,158 | 166,92 | 82,56 | |||
| AUTOMATIC DATA STK | 144,08 | 145,00 | 143,90 | 144,12 | -0,22 | -0,153 | 147,34 | 110,59 | |||
| EBAY STK | 32,175 | 32,315 | 32,020 | 32,050 | -0,03 | -0,094 | 34,360 | 23,500 | |||
| Facebook Inc. | 162,16 | 162,32 | 162,34 | 162,46 | -0,12 | -0,074 | 186,71 | 110,39 | |||
| CADENCE DESIGN STK | 56,95 | 57,34 | 56,88 | 56,92 | -0,04 | -0,070 | 62,16 | 33,83 | |||
| WESTERN DIGITAL STK | 36,365 | 36,760 | 36,365 | 36,375 | -0,01 | -0,027 | 74,370 | 31,360 | |||
| NETFLIX.COM INC. | 316,75 | 317,25 | 315,90 | 315,85 | 0,05 | 0,016 | 366,00 | 216,66 | |||
| Intuitive Surgical Inc. | 425,50 | 428,60 | 423,50 | 423,10 | 0,40 | 0,095 | 520,10 | 387,77 | |||
| MICRON TECH STK | 30,485 | 30,605 | 30,215 | 30,185 | 0,03 | 0,099 | 54,350 | 26,770 | |||
| Sirius XM Holings Inc. | 4,826 | 4,863 | 4,820 | 4,812 | 0,01 | 0,166 | 6,580 | 4,812 | |||
| PACCAR STK | 60,06 | 60,61 | 60,04 | 59,89 | 0,15 | 0,250 | 63,76 | 47,74 | |||
| Take-Two Interactive Software | 93,10 | 94,48 | 93,15 | 92,89 | 0,26 | 0,280 | 120,89 | 73,66 | |||
| CISCO SYSTEMS STK | 48,615 | 48,815 | 48,715 | 48,570 | 0,15 | 0,299 | 51,000 | 35,730 | |||
| AMAZON COM STK | 1.633,00 | 1.635,60 | 1.633,40 | 1.627,80 | 5,60 | 0,344 | 1.762,39 | 1.229,92 | |||
| FISERV STK | 77,08 | 78,07 | 78,03 | 77,76 | 0,27 | 0,347 | 80,08 | 60,99 | |||
| Activision Blizzard Inc. | 37,845 | 38,035 | 37,850 | 37,710 | 0,14 | 0,371 | 72,630 | 36,010 | |||
| MARRIOTT INTL STK | 110,84 | 112,44 | 110,70 | 110,26 | 0,44 | 0,399 | 123,80 | 91,22 | |||
| VERISIGN STK | 174,34 | 175,48 | 174,78 | 174,02 | 0,76 | 0,437 | 179,44 | 110,90 | |||
| CERNER STK | 62,60 | 63,06 | 62,73 | 62,42 | 0,31 | 0,497 | 62,59 | 44,42 | |||
| Dollar Tree Inc. | 87,71 | 88,08 | 87,64 | 87,20 | 0,44 | 0,505 | 99,18 | 68,58 | |||
| ROSS STORES STK | 82,32 | 83,31 | 82,26 | 81,78 | 0,48 | 0,587 | 90,78 | 65,69 | |||
| INCYTE PHARM STK | 72,17 | 73,75 | 73,00 | 72,54 | 0,46 | 0,634 | 77,78 | 51,42 | |||
| ILLUMINA STK | 278,05 | 280,00 | 277,70 | 275,95 | 1,75 | 0,634 | 317,50 | 226,17 | |||
| T-Mobile US Inc. | 68,30 | 68,98 | 68,22 | 67,79 | 0,43 | 0,634 | 71,00 | 46,86 | |||
| COGNIZANT TECH | 55,06 | 55,74 | 54,75 | 54,37 | 0,38 | 0,699 | 70,88 | 51,00 | |||
| ALIGN TECH STK | 277,65 | 278,80 | 277,70 | 275,60 | 2,10 | 0,762 | 340,78 | 161,68 | |||
| ALEXION PHARM STK | 113,14 | 113,96 | 113,00 | 112,04 | 0,96 | 0,857 | 124,82 | 83,97 | |||
| Lululemon Athletica Inc. | 154,04 | 154,58 | 153,84 | 152,50 | 1,34 | 0,879 | 158,94 | 90,23 | |||
| Baidu Inc. ADR | 103,00 | 104,00 | 103,00 | 102,00 | 1,00 | 0,980 | 234,58 | 102,00 | |||
| Skyworks Solutions | 61,94 | 62,64 | 61,67 | 60,98 | 0,69 | 1,132 | 89,62 | 53,37 | |||
| Biogen Inc. | 204,55 | 205,55 | 205,05 | 202,55 | 2,50 | 1,234 | 323,15 | 194,71 | |||
| ADV MICRO DEV STK | 23,900 | 24,050 | 23,895 | 23,600 | 0,30 | 1,250 | 28,190 | 11,550 | |||
| Workday | 187,76 | 189,92 | 187,36 | 183,78 | 3,58 | 1,948 | 189,02 | 101,37 | |||
| BIOMARIN PHARMA STK | 78,55 | 79,73 | 78,86 | 77,28 | 1,58 | 2,045 | 92,03 | 70,99 | |||
| Autodesk Inc. | 144,16 | 145,10 | 143,32 | 138,50 | 4,82 | 3,480 | 158,98 | 107,42 | |||
| Mercadolibre Inc. | 531,00 | 538,00 | 540,00 | 519,60 | 20,40 | 3,926 | 538,00 | 241,91 | |||
| INTUIT STK | 230,35 | 231,55 | 229,30 | 218,85 | 10,45 | 4,775 | 237,96 | 165,71 | |||