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
13.302,189
Kursdatum
24.02.2021
Vortags-Eröffnung
13.100,072
Vortags-Tageshoch
13.312,425
Vortags-Tagestief
12.971,820
52 Wochen Hoch
13.807,696
52 Wochen Tief
6.994,291
Stück Vortag
722.844.632
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| ZOOM VIDEO COMM. | 300,00 | 305,00 | 302,00 | 320,00 | -18,00 | -5,625 | 496,00 | 93,80 | |||
| XILINX STK | 103,30 | 103,76 | 110,06 | 106,40 | 3,66 | 3,440 | 124,68 | 61,69 | |||
| XCEL ENERGY STK | 48,800 | 49,000 | 49,400 | 50,500 | -1,10 | -2,178 | 65,17 | 45,68 | |||
| Workday | 0 | 0 | 215,50 | 213,25 | 2,25 | 1,055 | 232,35 | 100,50 | |||
| Walgreens Boots Alliance Inc. | 39,970 | 40,065 | 40,375 | 39,655 | 0,72 | 1,816 | 48,090 | 29,235 | |||
| VERTEX PHARM STK | 173,26 | 174,10 | 178,44 | 176,72 | 1,72 | 0,973 | 266,60 | 169,36 | |||
| Verisk Analytics | 0 | 0 | 137,78 | 147,22 | -9,44 | -6,412 | 173,10 | 111,18 | |||
| VERISIGN STK | 0 | 0 | 157,16 | 159,72 | -2,56 | -1,603 | 199,76 | 140,66 | |||
| TRIP.COM.GROUP ADR | 32,400 | 32,600 | 33,200 | 35,000 | -1,80 | -5,143 | 35,000 | 20,000 | |||
| T-Mobile US Inc. | 99,11 | 99,73 | 102,00 | 98,00 | 4,00 | 4,082 | 111,96 | 66,65 | |||
| TEXAS INSTRUMENTS STK | 141,04 | 141,22 | 147,46 | 141,24 | 6,22 | 4,404 | 149,44 | 86,93 | |||
| Tesla Motors | 0 | 0 | 573,50 | 602,60 | -29,10 | -4,829 | 730,90 | 65,83 | |||
| Synopsys Inc. | 201,35 | 202,35 | 213,50 | 206,45 | 7,05 | 3,415 | 245,00 | 98,14 | |||
| STARBUCKS CORP. | 85,34 | 85,43 | 85,35 | 83,07 | 2,28 | 2,745 | 88,71 | 50,00 | |||
| Splunk Inc | 0 | 0 | 125,16 | 125,66 | -0,50 | -0,398 | 187,72 | 91,38 | |||
| Skyworks Solutions | 146,28 | 146,70 | 156,48 | 149,00 | 7,48 | 5,020 | 160,00 | 64,30 | |||
| Sirius XM Holings Inc. | 4,806 | 4,843 | 4,921 | 4,845 | 0,08 | 1,569 | 6,571 | 3,925 | |||
| Seagen Inc. | 123,10 | 123,62 | 125,12 | 126,38 | -1,26 | -0,997 | 181,86 | 83,00 | |||
| ROSS STORES STK | 0 | 0 | 101,28 | 97,96 | 3,32 | 3,389 | 110,66 | 53,85 | |||
| REGENERON PHARM STK | 0 | 0 | 374,00 | 385,00 | -11,00 | -2,857 | 574,50 | 376,25 | |||
| QUALCOMM STK | 112,44 | 112,64 | 116,28 | 112,50 | 3,78 | 3,360 | 138,00 | 55,98 | |||
| Pinduoduo Inc. | 0 | 0 | 147,00 | 154,00 | -7,00 | -4,545 | 168,00 | 28,60 | |||
| PEPSICO STK | 0 | 0 | 108,72 | 108,42 | 0,30 | 0,277 | 132,22 | 99,57 | |||
| Peloton Interactive Inc | 94,93 | 95,77 | 94,96 | 103,92 | -8,96 | -8,622 | 139,84 | 17,25 | |||
| Paypal Holdings Inc. | 0 | 0 | 216,10 | 222,80 | -6,70 | -3,007 | 253,35 | 78,20 | |||
| PAYCHEX STK | 75,41 | 75,77 | 76,34 | 74,10 | 2,24 | 3,023 | 80,95 | 46,94 | |||
| PACCAR STK | 76,50 | 77,00 | 77,50 | 76,50 | 1,00 | 1,307 | 83,00 | 46,60 | |||
| O'REILLY AUTO | 365,10 | 366,05 | 374,60 | 370,15 | 4,45 | 1,202 | 409,45 | 240,05 | |||
| Okta Inc. | 212,25 | 214,05 | 211,65 | 221,65 | -10,00 | -4,512 | 244,05 | 86,53 | |||
| NXP Semiconductor | 0 | 0 | 154,94 | 147,56 | 7,38 | 5,001 | 164,18 | 59,03 | |||
| NVIDIA | 0 | 0 | 442,30 | 461,85 | -19,55 | -4,233 | 503,90 | 183,06 | |||
| NETFLIX.COM INC. | 440,20 | 441,50 | 455,10 | 444,75 | 10,35 | 2,327 | 497,05 | 288,00 | |||
| NetEase Inc. ADR | 89,07 | 89,32 | 96,16 | 95,05 | 1,11 | 1,168 | 108,94 | 48,94 | |||
| Monster Beverage | 70,12 | 70,28 | 72,38 | 72,17 | 0,21 | 0,291 | 77,20 | 46,81 | |||
| Mondelez International Group Inc. | 44,320 | 44,500 | 44,590 | 45,095 | -0,51 | -1,120 | 53,560 | 39,500 | |||
| Moderna Inc | 123,26 | 124,42 | 123,52 | 119,92 | 3,60 | 3,002 | 154,22 | 18,90 | |||
| MICROSOFT STK | 189,32 | 189,46 | 190,98 | 191,00 | -0,02 | -0,010 | 202,75 | 126,00 | |||
| MICRON TECH STK | 73,43 | 73,53 | 75,94 | 73,24 | 2,70 | 3,687 | 75,00 | 31,79 | |||
| MICROCHIP TECH STK | 0 | 0 | 129,40 | 126,06 | 3,34 | 2,650 | 134,44 | 51,71 | |||
| Mercadolibre Inc. | 1.342,60 | 1.349,60 | 1.403,00 | 1.460,00 | -57,00 | -3,904 | 1.664,00 | 390,00 | |||
| Maxim Integrated Products | 0 | 0 | 76,00 | 78,50 | -2,50 | -3,185 | 80,00 | 41,00 | |||
| Match Group Inc. | 126,50 | 129,50 | 129,50 | 133,00 | -3,50 | -2,632 | 142,00 | 43,94 | |||
| MARVELL TECH STK | 38,600 | 39,020 | 38,785 | 40,100 | -1,32 | -3,279 | 45,205 | 15,698 | |||
| MARRIOTT INTL STK | 124,00 | 124,82 | 130,00 | 125,32 | 4,68 | 3,734 | 125,32 | 56,47 | |||
| Lululemon Athletica Inc. | 255,35 | 256,30 | 259,95 | 262,15 | -2,20 | -0,839 | 335,30 | 125,96 | |||
| LAM RESEARCH | 455,65 | 458,15 | 484,80 | 457,00 | 27,80 | 6,083 | 490,25 | 167,62 | |||
| Kraft Heinz Co., The | 30,950 | 30,995 | 30,820 | 30,380 | 0,44 | 1,448 | 31,860 | 18,060 | |||
| Kla-Tencor Corp. | 252,85 | 254,45 | 263,00 | 260,00 | 3,00 | 1,154 | 278,95 | 102,68 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 25,670 | 25,880 | -0,21 | -0,811 | 27,520 | 17,200 | |||
| JD.com | 0 | 0 | 80,00 | 80,00 | 0,00 | 0,000 | 88,20 | 31,35 | |||
| INTUIT STK | 319,95 | 321,50 | 339,35 | 320,00 | 19,35 | 6,047 | 348,00 | 178,68 | |||
| Intuitive Surgical Inc. | 604,80 | 607,50 | 623,50 | 610,00 | 13,50 | 2,213 | 680,00 | 360,00 | |||
| INTEL STK | 49,71 | 49,76 | 51,32 | 49,61 | 1,72 | 3,457 | 58,200 | 37,240 | |||
| INCYTE PHARM STK | 0 | 0 | 64,13 | 67,94 | -3,81 | -5,608 | 96,84 | 59,54 | |||
| ILLUMINA STK | 361,15 | 363,55 | 358,90 | 383,00 | -24,10 | -6,292 | 421,30 | 189,28 | |||
| IDEXX LABS | 421,10 | 422,30 | 437,90 | 429,10 | 8,80 | 2,051 | 453,70 | 164,10 | |||
| GILEAD SCIENCES STK | 51,55 | 51,60 | 52,08 | 52,16 | -0,08 | -0,153 | 77,88 | 46,26 | |||
| Fox Corp. | 27,000 | 27,200 | 27,800 | 27,800 | 0,00 | 0,000 | 31,975 | 18,696 | |||
| Fox Corp | 25,600 | 26,600 | 26,200 | 26,800 | -0,60 | -2,239 | 30,640 | 18,724 | |||
| FISERV STK | 0 | 0 | 97,42 | 94,37 | 3,05 | 3,232 | 106,38 | 71,53 | |||
| FASTENAL STK | 38,125 | 38,290 | 38,545 | 38,335 | 0,21 | 0,548 | 42,265 | 25,800 | |||
| Facebook Inc. | 210,70 | 211,70 | 211,15 | 219,00 | -7,85 | -3,584 | 254,80 | 128,26 | |||
| Exelon Corp. | 31,725 | 31,855 | 32,950 | 33,185 | -0,24 | -0,708 | 45,600 | 27,800 | |||
| ELECTRONIC ARTS STK | 111,26 | 111,46 | 113,24 | 115,22 | -1,98 | -1,718 | 124,92 | 77,87 | |||
| EBAY STK | 0 | 0 | 48,770 | 50,190 | -1,42 | -2,829 | 53,39 | 24,79 | |||
| Dollar Tree Inc. | 80,74 | 81,11 | 82,63 | 83,90 | -1,27 | -1,514 | 93,49 | 61,28 | |||
| DocuSign Inc. | 0 | 0 | 196,28 | 198,64 | -2,36 | -1,188 | 246,80 | 61,00 | |||
| Dexcom Inc. | 322,30 | 325,85 | 332,60 | 332,95 | -0,35 | -0,105 | 398,00 | 170,56 | |||
| CSX Corp. | 75,75 | 76,22 | 76,48 | 75,07 | 1,41 | 1,878 | 78,84 | 44,55 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 279,75 | 280,20 | -0,45 | -0,161 | 326,90 | 252,15 | |||
| COPART | 88,00 | 88,50 | 90,50 | 91,00 | -0,50 | -0,549 | 105,00 | 56,14 | |||
| Comcast Corp.New | 43,005 | 43,140 | 43,820 | 43,310 | 0,51 | 1,178 | 44,340 | 28,060 | |||
| COGNIZANT TECH | 60,52 | 60,80 | 61,28 | 59,15 | 2,13 | 3,601 | 67,40 | 39,35 | |||
| CISCO SYSTEMS STK | 37,475 | 37,630 | 37,440 | 37,540 | -0,10 | -0,266 | 42,745 | 30,265 | |||
| CINTAS STK | 0 | 0 | 277,90 | 275,10 | 2,80 | 1,018 | 310,70 | 148,20 | |||
| CHECK POINT SOFTW. TECHS | 0 | 0 | 91,30 | 93,10 | -1,80 | -1,933 | 112,26 | 72,45 | |||
| Charter Communications Inc. | 0 | 0 | 498,95 | 491,35 | 7,60 | 1,547 | 557,70 | 343,00 | |||
| CERNER STK | 57,49 | 57,67 | 58,22 | 57,32 | 0,90 | 1,570 | 68,40 | 50,45 | |||
| CDW Corp | 0 | 0 | 130,00 | 133,00 | -3,00 | -2,256 | 133,00 | 70,50 | |||
| CADENCE DESIGN STK | 114,18 | 114,56 | 114,42 | 108,00 | 6,42 | 5,944 | 121,10 | 49,09 | |||
| BROADCOM STK | 0 | 0 | 394,90 | 384,25 | 10,65 | 2,772 | 403,85 | 155,24 | |||
| Booking Holdings | 1.890,20 | 1.901,80 | 1.996,00 | 1.940,00 | 56,00 | 2,887 | 1.940,00 | 1.100,00 | |||
| Biogen Inc. | 0 | 0 | 227,65 | 233,45 | -5,80 | -2,484 | 318,25 | 195,74 | |||
| Baidu Inc. ADR | 240,00 | 240,50 | 240,00 | 256,00 | -16,00 | -6,250 | 285,00 | 77,00 | |||
| AUTOMATIC DATA STK | 143,36 | 143,76 | 144,98 | 140,16 | 4,82 | 3,439 | 162,68 | 105,78 | |||
| Autodesk Inc. | 234,10 | 235,00 | 245,80 | 240,15 | 5,65 | 2,353 | 262,35 | 122,42 | |||
| Atlassian Corp. | 0 | 0 | 196,66 | 198,20 | -1,54 | -0,777 | 212,15 | 105,00 | |||
| ASML Holdings | 460,00 | 462,00 | 488,00 | 472,00 | 16,00 | 3,390 | 505,00 | 180,00 | |||
| APPLIED MATERIAL STK | 94,54 | 94,99 | 98,30 | 94,73 | 3,57 | 3,769 | 98,95 | 34,48 | |||
| APPLE COMPUTER STK | 100,28 | 100,34 | 100,50 | 102,46 | -1,96 | -1,913 | 118,16 | 52,13 | |||
| ANSYS STK | 286,60 | 287,50 | 316,30 | 305,90 | 10,40 | 3,400 | 335,20 | 183,80 | |||
| ANALOG DEVICES STK | 127,10 | 127,40 | 132,20 | 128,62 | 3,58 | 2,783 | 134,16 | 74,03 | |||
| AMGEN STK | 186,18 | 186,62 | 188,80 | 190,10 | -1,30 | -0,684 | 230,30 | 165,00 | |||
| AMER ELEC PWR STK | 62,37 | 62,57 | 63,16 | 63,79 | -0,63 | -0,988 | 92,99 | 62,99 | |||
| AMAZON COM STK | 2.537,50 | 2.542,50 | 2.536,00 | 2.599,00 | -63,00 | -2,424 | 2.982,00 | 1.518,40 | |||
| Alphabet Inc. Cl. C | 1.672,00 | 1.674,00 | 1.697,00 | 1.693,80 | 3,20 | 0,189 | 1.765,00 | 946,00 | |||
| Alphabet Inc. Cl. A | 1.657,80 | 1.660,40 | 1.680,80 | 1.698,40 | -17,60 | -1,036 | 1.761,80 | 958,00 | |||
| ALIGN TECH STK | 0 | 0 | 470,65 | 461,55 | 9,10 | 1,972 | 516,70 | 130,98 | |||
| ALEXION PHARM STK | 125,86 | 126,20 | 126,76 | 124,54 | 2,22 | 1,783 | 133,14 | 69,64 | |||
| ADV MICRO DEV STK | 0 | 0 | 70,92 | 70,44 | 0,48 | 0,681 | 80,88 | 36,07 | |||
| ADOBE SYS STK | 380,30 | 382,50 | 378,10 | 389,60 | -11,50 | -2,952 | 446,40 | 243,25 | |||
| Activision Blizzard Inc. | 77,99 | 78,34 | 78,79 | 78,77 | 0,02 | 0,025 | 85,66 | 48,00 | |||