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
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 | |||