Stammdaten

Nasdaq 100
Name
NASDAQ 100 INDEX
WKN
k.A.
ISIN
US6311011026
Symbol
NDX.X
Uhrzeit Handelsbeginn
14:00:00
Uhrzeit Handelsschluss
14:45:00

Kursdaten

Vortag
9.377,992
Kursdatum
21.05.2020
Vortags-Eröffnung
9.487,633
Vortags-Tageshoch
9.515,054
Vortags-Tagestief
9.361,830
52 Wochen Hoch
9.718,726
52 Wochen Tief
6.978,017
Stück Vortag
685.845.048

 

Chart
Darstellung
Vergleich
Analyse
 

Nasdaq 100 Kursliste

Geld Brief Letzter Vortag 52 Wochen Hoch 52 Wochen Tief
ZOOM VIDEO COMM. 160,00 162,00 161,00 159,50 1,50
 
 
0,940
164,50 56,00
XILINX STK 79,51 79,73 79,38 79,05 0,33
 
 
0,417
115,12 61,69
XCEL ENERGY STK 55,00 55,50 55,00 54,50 0,50
 
 
0,917
65,59 45,68
Workday 0 0 154,26 147,42 6,84
 
 
4,640
198,00 100,50
WESTERN DIGITAL STK 38,635 39,235 38,935 39,145 -0,21
 
 
-0,536
65,100 26,630
Walgreens Boots Alliance Inc. 36,820 37,065 36,230 35,940 0,29
 
 
0,807
56,840 35,355
VERTEX PHARM STK 267,00 270,00 259,70 257,75 1,95
 
 
0,757
266,60 147,86
Verisk Analytics 0 0 144,02 141,76 2,26
 
 
1,594
157,84 111,18
VERISIGN STK 194,18 196,12 195,16 195,76 -0,60
 
 
-0,306
199,76 140,66
United Airlines Holdings Inc. 25,000 25,400 25,000 23,400 1,60
 
 
6,838
85,090 18,258
Ulta Salon Cosmetics & Fragrance Inc. 0 0 202,65 199,44 3,21
 
 
1,610
325,70 115,08
TRIP.COM.GROUP ADR 22,000 22,400 21,600 22,600 -1,00
 
 
-4,425
36,200 20,000
T-Mobile US Inc. 89,79 90,66 87,51 87,29 0,22
 
 
0,252
93,20 64,15
TEXAS INSTRUMENTS STK 103,86 104,34 103,94 102,84 1,10
 
 
1,070
123,16 86,93
Tesla Motors 0 0 758,10 753,00 5,10
 
 
0,677
855,40 158,78
Take-Two Interactive Software 129,04 130,88 128,04 125,92 2,12
 
 
1,684
133,08 91,00
Synopsys Inc. 160,02 165,08 157,94 151,76 6,18
 
 
4,072
151,92 98,14
STARBUCKS CORP. 71,48 71,72 71,00 70,78 0,22
 
 
0,311
88,78 50,00
Splunk Inc 0 0 169,24 154,00 15,24
 
 
9,896
160,76 91,38
Skyworks Solutions 107,98 109,02 107,80 103,24 4,56
 
 
4,417
113,50 59,08
Sirius XM Holings Inc. 4,827 4,982 4,777 4,635 0,14
 
 
3,075
6,711 3,925
SEATTLE GENETIC 145,00 147,00 141,00 138,00 3,00
 
 
2,174
153,00 56,50
ROSS STORES STK 0 0 87,00 85,80 1,20
 
 
1,399
113,78 53,85
REGENERON PHARM STK 0 0 526,20 507,70 18,50
 
 
3,644
536,90 248,05
QUALCOMM STK 71,39 74,37 74,05 70,77 3,28
 
 
4,635
86,47 55,98
PEPSICO STK 0 0 119,80 118,12 1,68
 
 
1,422
136,18 99,57
Paypal Holdings Inc. 0 0 141,86 134,28 7,58
 
 
5,645
136,86 78,20
PAYCHEX STK 61,94 62,11 61,74 60,87 0,87
 
 
1,429
83,36 46,94
PACCAR STK 62,50 63,00 62,50 61,50 1,00
 
 
1,626
74,50 46,60
O'REILLY AUTO 375,30 378,00 373,45 365,10 8,35
 
 
2,287
405,70 240,05
NXP Semiconductor 0 0 90,44 88,71 1,73
 
 
1,950
127,70 59,03
NVIDIA 0 0 342,10 332,35 9,75
 
 
2,934
332,35 119,40
NETFLIX.COM INC. 395,25 404,60 396,00 396,50 -0,50
 
 
-0,126
416,60 230,25
NetEase Inc. ADR 350,00 355,00 347,00 362,50 -15,50
 
 
-4,276
368,10 187,00
NetApp Inc. 41,340 41,735 41,140 40,995 0,15
 
 
0,354
58,530 32,530
Monster Beverage 62,68 63,05 62,86 61,82 1,04
 
 
1,682
64,85 46,81
Mondelez International Group Inc. 45,505 45,725 45,515 44,680 0,84
 
 
1,869
55,360 39,500
MICROSOFT STK 170,56 171,02 170,56 168,12 2,44
 
 
1,451
174,04 108,02
MICRON TECH STK 41,390 42,495 41,155 40,955 0,20
 
 
0,488
55,620 28,755
MICROCHIP TECH STK 0 0 80,81 78,90 1,91
 
 
2,421
101,90 51,71
Mercadolibre Inc. 769,40 776,90 780,00 764,20 15,80
 
 
2,068
764,20 390,00
Maxim Integrated Products 50,50 52,00 51,50 51,50 0,00
 
 
0,000
59,50 41,00
MARRIOTT INTL STK 84,57 85,33 85,34 82,73 2,61
 
 
3,155
137,14 56,47
Lululemon Athletica Inc. 257,00 260,00 253,90 242,70 11,20
 
 
4,615
242,95 125,96
Liberty Global Inc. Cl. C 18,700 19,000 18,600 18,500 0,10
 
 
0,541
24,600 13,200
Liberty Global Inc. 18,934 19,310 18,938 18,844 0,09
 
 
0,499
25,400 13,880
LAM RESEARCH 241,30 243,50 239,20 237,75 1,45
 
 
0,610
315,15 153,00
Kraft Heinz Co., The 27,775 27,840 27,430 26,890 0,54
 
 
2,008
30,075 18,060
Kla-Tencor Corp. 158,44 159,10 158,48 156,14 2,34
 
 
1,499
166,30 90,38
JD.com 0 0 47,200 46,100 1,10
 
 
2,386
52,400 22,900
INTUIT STK 265,00 269,00 269,00 258,00 11,00
 
 
4,264
282,45 178,68
Intuitive Surgical Inc. 525,00 530,00 515,70 494,35 21,35
 
 
4,319
569,20 360,00
INTEL STK 57,88 57,99 57,80 56,22 1,58
 
 
2,810
62,32 38,87
INCYTE PHARM STK 92,72 93,42 93,07 90,92 2,15
 
 
2,365
95,86 59,54
ILLUMINA STK 326,00 327,50 324,80 319,00 5,80
 
 
1,818
336,00 189,28
IDEXX LABS 269,60 273,40 269,70 264,70 5,00
 
 
1,889
274,40 164,10
GILEAD SCIENCES STK 69,22 69,67 69,48 66,72 2,76
 
 
4,137
77,88 55,80
Fox Corp. 25,400 25,600 25,400 25,000 0,40
 
 
1,600
36,040 18,696
Fox Corp 21,800 28,000 25,000 25,000 0,00
 
 
0,000
0 0
FISERV STK 0 0 95,97 93,28 2,69
 
 
2,884
113,92 71,53
FASTENAL STK 35,250 35,750 35,260 34,900 0,36
 
 
1,032
36,205 25,400
Facebook Inc. 219,90 221,35 220,50 214,70 5,80
 
 
2,701
214,70 128,26
Expedia Group Inc. 73,50 74,00 74,00 70,10 3,90
 
 
5,563
126,00 41,66
Exelon Corp. 33,600 34,200 33,800 33,000 0,80
 
 
2,424
46,400 27,800
ELECTRONIC ARTS STK 109,60 110,54 109,52 106,02 3,50
 
 
3,301
109,72 77,87
EBAY STK 0 0 39,850 39,385 0,47
 
 
1,181
39,385 24,785
Dollar Tree Inc. 74,39 75,57 74,46 73,14 1,32
 
 
1,805
105,66 61,28
Dexcom Inc. 378,00 381,00 383,00 360,90 22,10
 
 
6,124
390,00 105,08
CSX Corp. 62,72 63,08 62,73 61,34 1,39
 
 
2,266
74,10 44,55
COSTCO WHOLESALE CORP. 0 0 278,55 273,95 4,60
 
 
1,679
299,45 213,05
CoStar Group Inc 595,00 610,00 605,00 605,00 0,00
 
 
0,000
687,50 488,00
COPART 0 0 79,00 78,00 1,00
 
 
1,282
95,73 56,14
Comcast Corp.New 36,250 37,000 35,435 35,320 0,12
 
 
0,326
42,890 28,060
COGNIZANT TECH 46,860 47,380 46,905 46,615 0,29
 
 
0,622
64,540 39,355
CITRIX SYSTEMS STK 0 0 125,66 123,88 1,78
 
 
1,437
141,56 80,50
CISCO SYSTEMS STK 41,175 41,915 41,545 41,155 0,39
 
 
0,948
51,780 30,265
CINTAS STK 0 0 220,70 217,80 2,90
 
 
1,331
280,80 148,20
CHECK POINT SOFTW. TECHS 97,75 98,55 98,15 98,18 -0,03
 
 
-0,031
109,90 72,45
Charter Communications Inc. 0 0 470,55 468,40 2,15
 
 
0,459
500,40 332,70
CERNER STK 61,52 61,98 61,93 60,68 1,25
 
 
2,060
73,50 50,45
CDW Corp 96,50 100,00 98,50 97,50 1,00
 
 
1,026
0 0
CADENCE DESIGN STK 79,00 79,55 78,72 77,87 0,85
 
 
1,092
79,37 49,09
BROADCOM STK 0 0 253,35 248,15 5,20
 
 
2,096
299,55 155,24
Booking Holdings 1.538,00 1.548,00 1.540,00 1.441,00 99,00
 
 
6,870
1.879,40 1.100,00
BIOMARIN PHARMA STK 88,91 90,08 88,93 85,82 3,11
 
 
3,624
89,91 58,35
Biogen Inc. 0 0 281,20 278,20 3,00
 
 
1,078
318,25 197,40
Baidu Inc. ADR 97,00 97,40 96,50 98,50 -2,00
 
 
-2,030
129,40 77,00
AUTOMATIC DATA STK 124,46 125,40 124,18 120,22 3,96
 
 
3,294
167,54 105,78
Autodesk Inc. 183,08 185,04 180,46 175,82 4,64
 
 
2,639
194,82 120,00
ASML Holdings 294,00 296,00 292,00 288,00 4,00
 
 
1,389
296,00 166,00
APPLIED MATERIAL STK 50,620 50,910 50,130 49,835 0,30
 
 
0,592
63,500 34,220
APPLE COMPUTER STK 295,25 296,05 296,00 291,35 4,65
 
 
1,596
300,90 154,36
ANSYS STK 248,80 250,50 246,90 240,80 6,10
 
 
2,533
273,40 154,64
ANALOG DEVICES STK 102,80 103,76 102,16 100,02 2,14
 
 
2,140
114,32 74,03
AMGEN STK 210,55 211,55 209,70 203,00 6,70
 
 
3,300
222,80 148,00
AMAZON COM STK 2.257,50 2.260,00 2.259,00 2.249,00 10,00
 
 
0,445
2.268,00 1.499,40
Alphabet Inc. Cl. C 1.320,00 1.328,00 1.307,00 1.271,60 35,40
 
 
2,784
1.416,40 921,60
Alphabet Inc. Cl. A 1.318,20 1.325,60 1.318,00 1.276,00 42,00
 
 
3,292
1.417,00 932,50
ALIGN TECH STK 0 0 223,95 212,35 11,60
 
 
5,463
279,55 130,98
ALEXION PHARM STK 94,04 94,73 93,46 91,21 2,25
 
 
2,467
118,40 69,64
ADV MICRO DEV STK 0 0 51,180 49,505 1,68
 
 
3,383
54,600 23,895
ADOBE SYS STK 360,00 362,55 361,30 354,25 7,05
 
 
1,990
355,70 235,00
Activision Blizzard Inc. 68,11 68,44 67,53 65,30 2,23
 
 
3,415
69,38 37,67
Seite drucken
Sämtliche Kursdaten gelten für den Xontro-Handel und werden mit mindestens 15 Minuten
Zeitverzögerung angezeigt. Um Xontro-Kurse in Echtzeit zu erhalten, bitte hier registrieren.