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
7.834,897
Kursdatum
19.07.2019
Vortags-Eröffnung
7.944,863
Vortags-Tageshoch
7.950,225
Vortags-Tagestief
7.832,393
52 Wochen Hoch
7.966,926
52 Wochen Tief
5.899,354
Stück Vortag
553.467.390
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| XILINX STK | 113,16 | 113,44 | 110,62 | 107,00 | 3,62 | 3,383 | 122,56 | 57,69 | |||
| XCEL ENERGY STK | 54,00 | 54,50 | 54,00 | 54,00 | 0,00 | 0,000 | 55,00 | 38,62 | |||
| Wynn Resort Ltd | 121,34 | 121,62 | 118,88 | 119,00 | -0,12 | -0,101 | 142,25 | 82,56 | |||
| Workday | 189,00 | 190,00 | 189,00 | 191,00 | -2,00 | -1,047 | 198,00 | 105,02 | |||
| WESTERN DIGITAL STK | 49,690 | 49,790 | 49,310 | 46,645 | 2,67 | 5,713 | 65,810 | 31,360 | |||
| Walgreens Boots Alliance Inc. | 48,530 | 48,630 | 48,015 | 48,305 | -0,29 | -0,600 | 75,820 | 44,260 | |||
| VERTEX PHARM STK | 156,98 | 157,28 | 155,20 | 157,00 | -1,80 | -1,146 | 171,32 | 137,71 | |||
| Verisk Analytics | 135,00 | 136,00 | 135,00 | 135,00 | 0,00 | 0,000 | 137,00 | 93,28 | |||
| VERISIGN STK | 192,00 | 194,00 | 193,00 | 193,00 | 0,00 | 0,000 | 197,00 | 119,65 | |||
United Airlines Holdings Inc. |
84,31 | 84,69 | 83,51 | 83,34 | 0,17 | 0,204 | 84,28 | 67,87 | |||
| Ulta Salon Cosmetics & Fragrance Inc. | 314,45 | 314,90 | 313,90 | 316,50 | -2,60 | -0,821 | 325,70 | 198,72 | |||
| T-Mobile US Inc. | 69,50 | 70,00 | 69,50 | 70,00 | -0,50 | -0,714 | 71,00 | 49,16 | |||
| TEXAS INSTRUMENTS STK | 107,30 | 107,38 | 105,58 | 104,36 | 1,22 | 1,169 | 105,88 | 78,50 | |||
| Tesla Motors | 230,70 | 231,05 | 231,45 | 229,15 | 2,30 | 1,004 | 330,79 | 158,78 | |||
| Take-Two Interactive Software | 104,54 | 104,78 | 103,64 | 103,18 | 0,46 | 0,446 | 120,89 | 73,66 | |||
| Synopsys Inc. | 121,20 | 121,40 | 120,14 | 120,00 | 0,14 | 0,117 | 0 | 0 | |||
| SYMANTEC CORP STK | 20,230 | 20,440 | 20,335 | 20,225 | 0,11 | 0,544 | 23,000 | 15,650 | |||
| STARBUCKS CORP. | 80,54 | 80,61 | 81,19 | 80,00 | 1,19 | 1,488 | 80,00 | 43,61 | |||
| Skyworks Solutions | 75,44 | 75,63 | 74,07 | 71,00 | 3,07 | 4,324 | 82,54 | 53,37 | |||
| Sirius XM Holings Inc. | 5,400 | 5,450 | 5,400 | 5,350 | 0,05 | 0,935 | 6,190 | 4,666 | |||
| ROSS STORES STK | 94,85 | 94,95 | 94,67 | 94,77 | -0,10 | -0,106 | 95,24 | 67,53 | |||
| REGENERON PHARM STK | 270,70 | 271,65 | 270,00 | 264,85 | 5,15 | 1,944 | 385,79 | 258,60 | |||
| QUALCOMM STK | 65,81 | 65,90 | 66,57 | 66,00 | 0,57 | 0,864 | 78,42 | 43,19 | |||
| PEPSICO STK | 117,20 | 117,38 | 117,48 | 116,10 | 1,38 | 1,189 | 119,14 | 90,83 | |||
| Paypal Holdings Inc. | 107,02 | 107,06 | 107,18 | 105,84 | 1,34 | 1,266 | 107,56 | 63,97 | |||
| PAYCHEX STK | 75,82 | 76,02 | 74,75 | 75,00 | -0,25 | -0,333 | 77,55 | 56,00 | |||
| PACCAR STK | 60,50 | 61,00 | 61,50 | 62,00 | -0,50 | -0,806 | 64,00 | 47,74 | |||
| O'REILLY AUTO | 349,30 | 350,15 | 351,95 | 352,55 | -0,60 | -0,170 | 361,20 | 250,75 | |||
| NXP Semiconductor | 89,00 | 90,50 | 89,00 | 87,50 | 1,50 | 1,714 | 95,50 | 61,50 | |||
| NVIDIA | 155,64 | 155,84 | 155,84 | 151,82 | 4,02 | 2,648 | 249,52 | 112,38 | |||
| NETFLIX.COM INC. | 276,65 | 277,05 | 277,70 | 274,75 | 2,95 | 1,074 | 341,35 | 216,66 | |||
| NetEase Inc. ADR | 220,00 | 222,00 | 216,00 | 216,00 | 0,00 | 0,000 | 254,00 | 160,50 | |||
| NetApp Inc. | 52,66 | 52,82 | 52,62 | 52,86 | -0,24 | -0,454 | 75,63 | 50,51 | |||
| MYLAN N.V. | 16,174 | 16,286 | 15,950 | 15,858 | 0,09 | 0,580 | 33,800 | 14,900 | |||
| Monster Beverage | 56,76 | 56,87 | 56,65 | 58,00 | -1,35 | -2,328 | 58,67 | 42,17 | |||
| Mondelez International Group Inc. | 49,090 | 49,290 | 48,770 | 49,000 | -0,23 | -0,469 | 49,365 | 34,640 | |||
| MICROSOFT STK | 124,36 | 124,44 | 124,16 | 123,22 | 0,94 | 0,763 | 124,00 | 85,00 | |||
| MICRON TECH STK | 41,710 | 41,770 | 42,390 | 41,700 | 0,69 | 1,655 | 46,750 | 26,770 | |||
| MICROCHIP TECH STK | 84,50 | 85,00 | 84,50 | 83,50 | 1,00 | 1,198 | 89,41 | 53,70 | |||
| Mercadolibre Inc. | 560,00 | 565,00 | 575,00 | 560,00 | 15,00 | 2,679 | 582,00 | 244,72 | |||
| Maxim Integrated Products | 56,00 | 57,00 | 56,50 | 56,00 | 0,50 | 0,893 | 56,00 | 42,47 | |||
| MARRIOTT INTL STK | 123,00 | 124,00 | 121,00 | 125,00 | -4,00 | -3,200 | 126,00 | 91,22 | |||
| Lululemon Athletica Inc. | 168,56 | 168,92 | 167,74 | 167,32 | 0,42 | 0,251 | 169,00 | 98,45 | |||
| Liberty Global Inc. Cl. C | 24,400 | 24,600 | 23,800 | 24,000 | -0,20 | -0,833 | 24,200 | 17,000 | |||
| Liberty Global Inc. | 24,800 | 25,000 | 24,400 | 24,400 | 0,00 | 0,000 | 25,000 | 17,700 | |||
| LAM RESEARCH | 185,66 | 186,32 | 184,32 | 184,00 | 0,32 | 0,174 | 184,68 | 112,52 | |||
| Kraft Heinz Co., The | 28,685 | 28,745 | 28,280 | 27,000 | 1,28 | 4,741 | 55,450 | 24,500 | |||
| Kla-Tencor Corp. |
123,36 | 123,86 | 122,30 | 110,00 | 12,30 | 11,182 | 114,28 | 75,21 | |||
| JD.com | 27,800 | 27,900 | 27,800 | 27,200 | 0,60 | 2,206 | 31,640 | 17,000 | |||
| JB HUNT TRANS | 92,50 | 93,00 | 92,00 | 92,00 | 0,00 | 0,000 | 109,60 | 75,56 | |||
| INTUIT STK | 251,25 | 252,35 | 249,75 | 250,00 | -0,25 | -0,100 | 250,00 | 165,71 | |||
| Intuitive Surgical Inc. | 481,00 | 483,05 | 477,50 | 460,00 | 17,50 | 3,804 | 520,10 | 396,67 | |||
| INTEL STK | 46,135 | 46,180 | 46,685 | 44,545 | 2,14 | 4,804 | 52,630 | 37,300 | |||
| INCYTE PHARM STK | 72,40 | 73,12 | 72,56 | 73,16 | -0,60 | -0,820 | 77,78 | 51,42 | |||
| ILLUMINA STK | 270,00 | 272,00 | 266,00 | 262,00 | 4,00 | 1,527 | 336,00 | 235,98 | |||
| IDEXX LABS | 256,00 | 258,00 | 256,00 | 250,00 | 6,00 | 2,400 | 252,00 | 156,65 | |||
| HENRY SCHEIN | 60,16 | 60,30 | 59,36 | 59,79 | -0,43 | -0,719 | 64,06 | 49,80 | |||
| HASBRO STK | 105,00 | 106,00 | 97,00 | 95,50 | 1,50 | 1,571 | 97,50 | 68,68 | |||
| GILEAD SCIENCES STK | 58,70 | 58,76 | 57,86 | 57,85 | 0,01 | 0,017 | 68,36 | 53,89 | |||
| Fox Corp. | 32,135 | 32,300 | 31,985 | 32,160 | -0,18 | -0,544 | 0 | 0 | |||
| FISERV STK | 84,54 | 85,54 | 84,82 | 85,00 | -0,18 | -0,212 | 86,01 | 61,50 | |||
| FASTENAL STK | 27,800 | 28,000 | 27,400 | 27,200 | 0,20 | 0,735 | 31,875 | 21,310 | |||
| Facebook Inc. | 181,64 | 181,80 | 181,54 | 176,44 | 5,10 | 2,891 | 186,71 | 110,39 | |||
| Expedia Group Inc. | 122,00 | 123,00 | 121,00 | 119,00 | 2,00 | 1,681 | 120,49 | 95,91 | |||
| ELECTRONIC ARTS STK | 79,14 | 79,33 | 78,69 | 78,35 | 0,34 | 0,434 | 125,65 | 67,37 | |||
| EBAY STK | 36,495 | 36,550 | 36,550 | 36,180 | 0,37 | 1,023 | 36,540 | 23,500 | |||
| Dollar Tree Inc. | 94,31 | 94,51 | 95,54 | 99,00 | -3,46 | -3,495 | 99,18 | 68,58 | |||
| Ctrip.com International Ltd. ADR | 35,600 | 35,800 | 34,400 | 33,000 | 1,40 | 4,242 | 40,600 | 22,400 | |||
| CSX Corp. | 63,00 | 63,50 | 63,00 | 63,00 | 0,00 | 0,000 | 70,89 | 52,99 | |||
| COSTCO WHOLESALE CORP. | 250,50 | 250,85 | 250,75 | 250,00 | 0,75 | 0,300 | 253,00 | 173,00 | |||
| Comcast Corp.New | 39,385 | 39,510 | 39,155 | 39,000 | 0,16 | 0,397 | 39,795 | 28,410 | |||
| COGNIZANT TECH | 58,33 | 58,56 | 58,24 | 58,00 | 0,24 | 0,414 | 70,81 | 51,00 | |||
| CITRIX SYSTEMS STK | 90,50 | 91,00 | 90,50 | 90,50 | 0,00 | 0,000 | 98,16 | 83,24 | |||
| CISCO SYSTEMS STK | 51,70 | 51,84 | 51,69 | 51,56 | 0,13 | 0,252 | 51,58 | 35,73 | |||
| CINTAS STK | 230,60 | 231,20 | 231,20 | 232,40 | -1,20 | -0,516 | 232,40 | 141,94 | |||
| CHECK POINT SOFTW. TECHS | 102,76 | 103,62 | 103,04 | 103,54 | -0,50 | -0,483 | 116,16 | 88,72 | |||
| Charter Communications Inc. | 362,15 | 364,55 | 362,75 | 362,25 | 0,50 | 0,138 | 370,95 | 230,34 | |||
| CERNER STK | 64,00 | 64,50 | 64,50 | 66,00 | -1,50 | -2,273 | 67,50 | 44,42 | |||
| CELGENE STK | 80,21 | 80,28 | 79,94 | 80,00 | -0,06 | -0,075 | 86,96 | 53,73 | |||
| CADENCE DESIGN STK | 65,00 | 65,50 | 63,00 | 65,00 | -2,00 | -3,077 | 66,50 | 33,83 | |||
| BROADCOM STK | 269,40 | 270,15 | 270,30 | 262,95 | 7,35 | 2,795 | 286,30 | 177,69 | |||
| Booking Holdings | 1.695,20 | 1.698,20 | 1.688,80 | 1.650,00 | 38,80 | 2,352 | 1.799,73 | 1.411,63 | |||
| BIOMARIN PHARMA STK | 72,50 | 73,00 | 72,50 | 72,50 | 0,00 | 0,000 | 92,03 | 70,86 | |||
| Biogen Inc. | 217,65 | 218,25 | 217,80 | 207,80 | 10,00 | 4,812 | 323,15 | 194,71 | |||
| Baidu Inc. ADR | 102,00 | 103,00 | 100,00 | 100,00 | 0,00 | 0,000 | 226,35 | 96,00 | |||
| AUTOMATIC DATA STK | 150,00 | 151,00 | 149,00 | 148,00 | 1,00 | 0,676 | 151,00 | 111,00 | |||
| Autodesk Inc. | 151,46 | 151,88 | 151,92 | 150,50 | 1,42 | 0,944 | 158,98 | 107,42 | |||
| ASML Holdings | 206,00 | 208,00 | 202,00 | 199,00 | 3,00 | 1,508 | 200,00 | 130,00 | |||
| APPLIED MATERIAL STK | 45,440 | 45,490 | 45,730 | 42,850 | 2,88 | 6,721 | 42,850 | 26,670 | |||
| APPLE COMPUTER STK | 186,52 | 186,58 | 185,70 | 184,00 | 1,70 | 0,924 | 199,84 | 127,43 | |||
| ANALOG DEVICES STK | 106,00 | 107,00 | 105,00 | 103,00 | 2,00 | 1,942 | 104,72 | 67,92 | |||
| AMGEN STK | 157,62 | 157,82 | 156,98 | 158,66 | -1,68 | -1,059 | 186,07 | 148,00 | |||
| American Airlines GRP | 29,730 | 30,015 | 29,850 | 29,550 | 0,30 | 1,015 | 37,190 | 24,215 | |||
| AMAZON COM STK | 1.779,20 | 1.781,20 | 1.778,20 | 1.756,00 | 22,20 | 1,264 | 1.796,60 | 1.229,92 | |||
| Alphabet Inc. Cl. C | 1.019,60 | 1.020,00 | 1.017,00 | 1.009,60 | 7,40 | 0,733 | 1.138,20 | 880,00 | |||
| Alphabet Inc. Cl. A | 1.020,40 | 1.021,20 | 1.021,00 | 1.008,40 | 12,60 | 1,250 | 1.145,20 | 884,00 | |||
| ALIGN TECH STK | 245,55 | 246,70 | 245,65 | 246,95 | -1,30 | -0,526 | 340,78 | 161,68 | |||
| ALEXION PHARM STK | 109,66 | 109,90 | 109,02 | 107,32 | 1,70 | 1,584 | 124,82 | 83,97 | |||
| ADV MICRO DEV STK | 29,695 | 29,760 | 29,635 | 29,350 | 0,29 | 0,971 | 30,710 | 13,800 | |||
| ADOBE SYS STK | 275,00 | 275,50 | 275,50 | 275,85 | -0,35 | -0,127 | 276,25 | 189,23 | |||
| Activision Blizzard Inc. | 40,670 | 40,835 | 40,800 | 40,260 | 0,54 | 1,341 | 72,630 | 36,010 | |||