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
7.503,680
Kursdatum
17.05.2019
Vortags-Eröffnung
7.513,153
Vortags-Tageshoch
7.605,669
Vortags-Tagestief
7.496,923
52 Wochen Hoch
7.845,729
52 Wochen Tief
5.899,354
Stück Vortag
630.134.220
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| XILINX STK | 90,53 | 90,93 | 94,00 | 95,27 | -1,27 | -1,333 | 122,56 | 55,01 | |||
| XCEL ENERGY STK | 52,27 | 52,42 | 51,99 | 51,13 | 0,86 | 1,682 | 51,18 | 35,65 | |||
| Wynn Resort Ltd | 106,74 | 106,98 | 108,88 | 112,76 | -3,88 | -3,441 | 166,92 | 82,56 | |||
| Workday | 0 | 0 | 189,02 | 188,32 | 0,70 | 0,372 | 188,32 | 101,37 | |||
| WESTERN DIGITAL STK | 0 | 0 | 37,865 | 40,215 | -2,35 | -5,844 | 74,730 | 31,360 | |||
| Walgreens Boots Alliance Inc. | 47,045 | 47,145 | 46,820 | 46,370 | 0,45 | 0,970 | 75,820 | 46,285 | |||
| VERTEX PHARM STK | 148,74 | 149,42 | 151,24 | 151,30 | -0,06 | -0,040 | 171,32 | 122,74 | |||
| Verisk Analytics | 0 | 0 | 126,86 | 125,90 | 0,96 | 0,763 | 126,64 | 89,29 | |||
| VERISIGN STK | 173,88 | 175,22 | 174,50 | 175,88 | -1,38 | -0,785 | 179,44 | 107,26 | |||
| United Continental Holdings | 73,60 | 73,92 | 73,79 | 73,40 | 0,39 | 0,531 | 84,28 | 57,97 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 0 | 0 | 306,40 | 304,25 | 2,15 | 0,707 | 319,65 | 198,29 | |||
| T-Mobile US Inc. | 71,32 | 71,75 | 67,37 | 66,92 | 0,45 | 0,672 | 66,92 | 46,86 | |||
| TEXAS INSTRUMENTS STK | 93,88 | 93,99 | 95,89 | 97,25 | -1,36 | -1,398 | 104,96 | 78,50 | |||
| Tesla Motors | 0 | 0 | 179,24 | 198,00 | -18,76 | -9,475 | 330,79 | 198,00 | |||
| Take-Two Interactive Software | 93,14 | 93,38 | 95,31 | 95,25 | 0,06 | 0,063 | 120,89 | 73,66 | |||
| Synopsys Inc. | 103,24 | 103,68 | 108,42 | 110,44 | -2,02 | -1,829 | 0 | 0 | |||
| SYMANTEC CORP STK | 17,950 | 18,164 | 18,072 | 17,796 | 0,28 | 1,551 | 21,840 | 15,650 | |||
| STARBUCKS CORP. | 68,81 | 68,87 | 70,74 | 70,34 | 0,40 | 0,569 | 70,54 | 41,58 | |||
| Skyworks Solutions | 61,39 | 61,58 | 62,81 | 65,52 | -2,71 | -4,136 | 89,62 | 53,37 | |||
| Sirius XM Holings Inc. | 5,000 | 5,038 | 5,074 | 5,022 | 0,05 | 1,035 | 6,580 | 4,930 | |||
| ROSS STORES STK | 0 | 0 | 86,97 | 84,91 | 2,06 | 2,426 | 90,78 | 65,69 | |||
| REGENERON PHARM STK | 0 | 0 | 271,60 | 273,95 | -2,35 | -0,858 | 385,79 | 248,64 | |||
| QUALCOMM STK | 69,11 | 69,23 | 72,80 | 73,99 | -1,19 | -1,608 | 78,42 | 43,19 | |||
| PEPSICO STK | 0 | 0 | 116,42 | 116,14 | 0,28 | 0,241 | 116,14 | 83,36 | |||
| Paypal Holdings Inc. | 0 | 0 | 100,74 | 101,60 | -0,86 | -0,846 | 102,06 | 63,97 | |||
| PAYCHEX STK | 77,21 | 77,53 | 77,11 | 76,78 | 0,33 | 0,430 | 76,78 | 54,83 | |||
| PACCAR STK | 62,07 | 62,32 | 62,13 | 62,12 | 0,01 | 0,016 | 63,76 | 47,74 | |||
| O'REILLY AUTO | 317,15 | 317,90 | 316,25 | 313,30 | 2,95 | 0,942 | 361,20 | 226,19 | |||
| NXP Semiconductor | 0 | 0 | 85,50 | 86,50 | -1,00 | -1,156 | 105,00 | 61,50 | |||
| NVIDIA | 0 | 0 | 138,38 | 145,96 | -7,58 | -5,193 | 249,52 | 112,38 | |||
| NETFLIX.COM INC. | 312,10 | 312,80 | 318,00 | 320,10 | -2,10 | -0,656 | 366,00 | 216,66 | |||
| NetEase Inc. ADR | 230,00 | 232,00 | 238,00 | 248,00 | -10,00 | -4,032 | 254,00 | 160,50 | |||
| NetApp Inc. | 61,29 | 61,48 | 61,99 | 62,08 | -0,09 | -0,145 | 75,63 | 50,51 | |||
| MYLAN N.V. | 17,400 | 17,500 | 17,600 | 17,800 | -0,20 | -1,124 | 35,600 | 17,600 | |||
| Monster Beverage | 56,99 | 57,11 | 57,05 | 56,84 | 0,21 | 0,369 | 57,58 | 42,03 | |||
| Mondelez International Group Inc. | 46,850 | 47,045 | 46,880 | 47,220 | -0,34 | -0,720 | 47,220 | 33,200 | |||
| MICROSOFT STK | 113,24 | 113,28 | 114,00 | 114,46 | -0,46 | -0,402 | 116,38 | 82,57 | |||
| MICRON TECH STK | 31,145 | 31,245 | 32,335 | 33,330 | -1,00 | -2,985 | 54,350 | 26,770 | |||
| MICROCHIP TECH STK | 0 | 0 | 74,47 | 75,43 | -0,96 | -1,273 | 89,41 | 53,70 | |||
| Mercadolibre Inc. | 512,30 | 513,80 | 518,00 | 538,00 | -20,00 | -3,717 | 538,00 | 241,91 | |||
| Maxim Integrated Products | 47,090 | 47,505 | 47,440 | 48,560 | -1,12 | -2,306 | 54,750 | 42,470 | |||
| MARRIOTT INTL STK | 114,42 | 115,12 | 116,92 | 117,42 | -0,50 | -0,426 | 123,80 | 91,22 | |||
| Lululemon Athletica Inc. | 156,24 | 156,74 | 155,74 | 156,16 | -0,42 | -0,269 | 158,94 | 86,79 | |||
| Liberty Global Inc. Cl. C | 22,000 | 22,200 | 22,000 | 22,200 | -0,20 | -0,901 | 24,600 | 17,000 | |||
| Liberty Global Inc. | 22,400 | 22,600 | 22,600 | 22,800 | -0,20 | -0,877 | 25,600 | 17,700 | |||
| LAM RESEARCH | 165,70 | 166,46 | 172,58 | 175,80 | -3,22 | -1,832 | 184,68 | 112,52 | |||
| Kraft Heinz Co., The | 28,430 | 28,490 | 29,325 | 28,925 | 0,40 | 1,383 | 55,450 | 28,000 | |||
| Kla-Tencor Corp. | 94,56 | 94,97 | 97,36 | 96,71 | 0,65 | 0,672 | 114,28 | 75,21 | |||
| JD.com | 0 | 0 | 26,300 | 26,600 | -0,30 | -1,128 | 40,000 | 17,000 | |||
| JB HUNT TRANS | 87,95 | 88,24 | 86,10 | 85,85 | 0,25 | 0,291 | 111,84 | 79,83 | |||
| INTUIT STK | 217,85 | 218,75 | 222,25 | 219,25 | 3,00 | 1,368 | 237,96 | 160,92 | |||
| Intuitive Surgical Inc. | 435,35 | 437,50 | 439,40 | 437,10 | 2,30 | 0,526 | 520,10 | 387,77 | |||
INTEL STK |
39,090 | 39,135 | 40,180 | 40,625 | -0,45 | -1,095 | 52,630 | 37,300 | |||
| INCYTE PHARM STK | 68,80 | 69,01 | 68,86 | 69,48 | -0,62 | -0,892 | 77,78 | 51,42 | |||
| ILLUMINA STK | 271,40 | 272,90 | 275,80 | 275,45 | 0,35 | 0,127 | 317,50 | 226,17 | |||
| IDEXX LABS | 223,35 | 223,85 | 223,60 | 223,85 | -0,25 | -0,112 | 223,85 | 156,65 | |||
| HENRY SCHEIN | 60,82 | 60,95 | 60,66 | 59,43 | 1,23 | 2,070 | 62,31 | 46,23 | |||
| HASBRO STK | 86,11 | 86,48 | 87,04 | 87,36 | -0,32 | -0,366 | 93,07 | 68,68 | |||
| GILEAD SCIENCES STK | 59,02 | 59,08 | 59,53 | 58,80 | 0,73 | 1,241 | 68,36 | 53,89 | |||
| Fox Corp. | 33,250 | 33,425 | 33,245 | 32,280 | 0,97 | 2,989 | 0 | 0 | |||
| FISERV STK | 0 | 0 | 77,98 | 78,09 | -0,11 | -0,141 | 80,08 | 60,33 | |||
| FASTENAL STK | 57,58 | 57,81 | 57,55 | 57,46 | 0,09 | 0,157 | 63,75 | 40,59 | |||
| Facebook Inc. | 0 | 0 | 163,72 | 166,82 | -3,10 | -1,858 | 186,71 | 110,39 | |||
| Expedia Group Inc. | 104,16 | 104,60 | 104,04 | 104,86 | -0,82 | -0,782 | 120,49 | 95,91 | |||
| ELECTRONIC ARTS STK |
83,09 | 83,38 | 87,67 | 88,14 | -0,47 | -0,533 | 127,63 | 67,37 | |||
| EBAY STK | 0 | 0 | 32,955 | 33,065 | -0,11 | -0,333 | 34,360 | 23,500 | |||
| Dollar Tree Inc. | 89,67 | 90,05 | 90,18 | 89,86 | 0,32 | 0,356 | 99,18 | 68,58 | |||
| Ctrip.com International Ltd. ADR | 32,200 | 32,400 | 33,000 | 34,600 | -1,60 | -4,624 | 44,370 | 22,400 | |||
| CSX Corp. | 69,80 | 70,22 | 70,36 | 69,60 | 0,76 | 1,092 | 70,89 | 52,99 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 222,80 | 220,20 | 2,60 | 1,181 | 222,10 | 166,42 | |||
| Comcast Corp.New | 38,320 | 38,435 | 39,090 | 38,440 | 0,65 | 1,691 | 39,005 | 26,410 | |||
| COGNIZANT TECH | 53,55 | 53,76 | 53,11 | 51,95 | 1,16 | 2,233 | 70,88 | 51,00 | |||
| CITRIX SYSTEMS STK | 0 | 0 | 85,66 | 85,83 | -0,17 | -0,198 | 98,16 | 84,56 | |||
| CISCO SYSTEMS STK | 50,04 | 50,15 | 50,07 | 50,70 | -0,63 | -1,243 | 51,00 | 35,73 | |||
| CINTAS STK | 0 | 0 | 199,82 | 198,40 | 1,42 | 0,716 | 198,40 | 141,94 | |||
| CHECK POINT SOFTW. TECHS | 105,66 | 106,20 | 106,12 | 106,60 | -0,48 | -0,450 | 116,16 | 81,45 | |||
| Charter Communications Inc. | 0 | 0 | 347,20 | 340,60 | 6,60 | 1,938 | 340,60 | 222,05 | |||
| CERNER STK | 62,21 | 62,40 | 61,38 | 61,42 | -0,04 | -0,065 | 62,02 | 44,42 | |||
| CELGENE STK | 84,81 | 85,15 | 85,47 | 85,10 | 0,37 | 0,435 | 85,44 | 53,73 | |||
| CADENCE DESIGN STK | 57,97 | 58,56 | 58,73 | 62,16 | -3,43 | -5,518 | 62,16 | 33,83 | |||
| BROADCOM STK | 0 | 0 | 259,15 | 264,00 | -4,85 | -1,837 | 286,30 | 172,24 | |||
| Booking Holdings | 1.562,40 | 1.570,80 | 1.602,20 | 1.603,00 | -0,80 | -0,050 | 1.851,30 | 1.411,63 | |||
| BIOMARIN PHARMA STK | 77,95 | 78,15 | 79,11 | 79,43 | -0,32 | -0,403 | 92,03 | 70,99 | |||
| Biogen Inc. | 206,60 | 207,55 | 206,85 | 206,35 | 0,50 | 0,242 | 323,15 | 194,71 | |||
| Baidu Inc. ADR | 106,00 | 107,00 | 115,00 | 118,00 | -3,00 | -2,542 | 234,58 | 118,00 | |||
| AUTOMATIC DATA STK | 144,78 | 145,12 | 144,90 | 143,58 | 1,32 | 0,919 | 147,34 | 108,81 | |||
| Autodesk Inc. | 153,32 | 153,82 | 156,24 | 157,08 | -0,84 | -0,535 | 158,98 | 107,42 | |||
| ASML Holdings | 170,00 | 171,00 | 180,00 | 181,00 | -1,00 | -0,552 | 189,00 | 130,00 | |||
| APPLIED MATERIAL STK | 36,190 | 36,340 | 38,110 | 38,500 | -0,39 | -1,013 | 45,160 | 26,670 | |||
| APPLE COMPUTER STK | 163,68 | 163,74 | 165,36 | 170,24 | -4,88 | -2,867 | 199,84 | 127,43 | |||
| ANALOG DEVICES STK | 87,49 | 87,67 | 90,16 | 92,89 | -2,73 | -2,939 | 104,72 | 67,92 | |||
| AMGEN STK | 151,40 | 151,70 | 152,38 | 151,46 | 0,92 | 0,607 | 186,07 | 149,34 | |||
| American Airlines GRP | 0 | 0 | 27,850 | 28,680 | -0,83 | -2,894 | 39,010 | 26,400 | |||
| AMAZON COM STK | 1.665,60 | 1.668,00 | 1.667,80 | 1.699,40 | -31,60 | -1,859 | 1.762,39 | 1.229,92 | |||
| Alphabet Inc. Cl. C | 1.019,20 | 1.020,20 | 1.047,00 | 1.052,40 | -5,40 | -0,513 | 1.138,20 | 880,00 | |||
| Alphabet Inc. Cl. A | 1.024,40 | 1.025,00 | 1.039,00 | 1.055,00 | -16,00 | -1,517 | 1.145,20 | 884,00 | |||
| ALIGN TECH STK | 0 | 0 | 290,20 | 294,50 | -4,30 | -1,460 | 340,78 | 161,68 | |||
| ALEXION PHARM STK | 114,54 | 114,78 | 117,26 | 116,76 | 0,50 | 0,428 | 124,82 | 83,97 | |||
| ADV MICRO DEV STK | 0 | 0 | 24,725 | 25,100 | -0,38 | -1,494 | 28,190 | 10,890 | |||
| ADOBE SYS STK | 246,55 | 247,10 | 247,45 | 251,55 | -4,10 | -1,630 | 257,90 | 189,23 | |||
| Activision Blizzard Inc. | 39,220 | 39,380 | 41,200 | 42,080 | -0,88 | -2,091 | 72,630 | 36,010 | |||