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
17.471,471
Kursdatum
23.04.2024
Vortags-Eröffnung
17.297,239
Vortags-Tageshoch
17.513,307
Vortags-Tagestief
17.277,255
52 Wochen Hoch
18.339,442
52 Wochen Tief
12.725,109
Stück Vortag
804.898.075
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zscaler Inc | 161,88 | 162,16 | 162,02 | 166,40 | -4,38 | -2,632 | 236,05 | 78,39 | |||
| XCEL ENERGY STK | 51,63 | 51,78 | 50,67 | 51,42 | -0,75 | -1,459 | 65,19 | 44,27 | |||
| Workday | 235,70 | 236,35 | 235,35 | 239,80 | -4,45 | -1,856 | 282,40 | 161,92 | |||
| Warner Bros. Discovery Inc. | 7,619 | 7,643 | 7,669 | 7,850 | -0,18 | -2,306 | 13,205 | 7,442 | |||
| Walgreens Boots Alliance Inc. | 16,434 | 16,490 | 16,562 | 16,860 | -0,30 | -1,767 | 31,950 | 16,348 | |||
| VERTEX PHARM STK | 368,05 | 368,50 | 372,45 | 377,90 | -5,45 | -1,442 | 408,00 | 291,95 | |||
| Verisk Analytics | 206,50 | 206,80 | 205,50 | 207,90 | -2,40 | -1,154 | 233,80 | 171,15 | |||
| T-Mobile US Inc. | 152,20 | 152,34 | 153,50 | 152,34 | 1,16 | 0,761 | 152,74 | 117,48 | |||
| The Trade Desk Inc. | 76,02 | 76,84 | 76,73 | 78,88 | -2,15 | -2,726 | 82,57 | 54,32 | |||
| TEXAS INSTRUMENTS STK | 161,26 | 161,50 | 161,84 | 165,50 | -3,66 | -2,211 | 165,70 | 131,50 | |||
| Tesla Inc. | 154,78 | 154,88 | 150,38 | 147,56 | 2,82 | 1,911 | 262,75 | 132,98 | |||
| Take-Two Interactive Software | 132,56 | 133,02 | 131,18 | 132,86 | -1,68 | -1,264 | 158,22 | 108,54 | |||
| Synopsys Inc. | 490,10 | 491,90 | 485,00 | 494,95 | -9,95 | -2,010 | 556,00 | 331,60 | |||
| STARBUCKS CORP. | 82,02 | 82,08 | 82,69 | 81,90 | 0,79 | 0,965 | 103,80 | 79,75 | |||
| Sirius XM Holings Inc. | 2,797 | 2,804 | 2,929 | 2,980 | -0,05 | -1,711 | 6,362 | 2,854 | |||
| ROSS STORES STK | 122,58 | 122,78 | 123,68 | 124,14 | -0,46 | -0,371 | 138,28 | 92,68 | |||
| Roper Technologies Inc. | 502,80 | 503,40 | 500,20 | 503,80 | -3,60 | -0,715 | 517,60 | 388,70 | |||
| REGENERON PHARM STK | 825,60 | 828,00 | 844,20 | 840,20 | 4,00 | 0,476 | 912,50 | 629,00 | |||
| QUALCOMM STK | 151,64 | 151,72 | 150,64 | 152,40 | -1,76 | -1,155 | 163,24 | 94,50 | |||
| Pinduoduo Inc. | 116,50 | 117,00 | 118,00 | 118,50 | -0,50 | -0,422 | 137,60 | 55,20 | |||
| PEPSICO STK | 166,04 | 166,18 | 166,20 | 159,82 | 6,38 | 3,992 | 180,22 | 149,02 | |||
| Paypal Holdings Inc. | 59,17 | 59,23 | 59,09 | 60,24 | -1,15 | -1,909 | 69,09 | 48,10 | |||
| PAYCHEX STK | 113,92 | 114,04 | 114,32 | 113,52 | 0,80 | 0,705 | 117,60 | 95,00 | |||
| Palo Alto Networks Inc | 265,65 | 267,40 | 266,20 | 274,75 | -8,55 | -3,112 | 350,60 | 160,74 | |||
| PACCAR STK | 104,56 | 104,72 | 106,90 | 105,46 | 1,44 | 1,365 | 114,66 | 64,24 | |||
| O'REILLY AUTO | 957,20 | 962,40 | 981,00 | 1.024,50 | -43,50 | -4,246 | 1.075,00 | 810,20 | |||
| ON SEMICONDUCTOR STK | 61,45 | 61,71 | 60,19 | 60,95 | -0,76 | -1,247 | 98,00 | 56,98 | |||
| Old Dominion Freight Line Inc. | 180,80 | 181,30 | 181,05 | 203,60 | -22,55 | -11,076 | 210,40 | 136,80 | |||
| NXP Semiconductor | 219,00 | 220,00 | 217,00 | 215,00 | 2,00 | 0,930 | 236,20 | 142,00 | |||
| NVIDIA | 760,10 | 760,70 | 753,60 | 764,50 | -10,90 | -1,426 | 882,80 | 244,20 | |||
| NETFLIX.COM INC. | 517,50 | 522,30 | 509,30 | 541,00 | -31,70 | -5,860 | 589,00 | 287,05 | |||
| Monster Beverage | 49,115 | 49,175 | 49,860 | 49,845 | 0,02 | 0,030 | 55,780 | 44,945 | |||
| MongoDB Inc | 336,20 | 338,30 | 338,35 | 344,65 | -6,30 | -1,828 | 466,00 | 194,50 | |||
| Mondelez International Group Inc. | 66,02 | 66,15 | 66,41 | 65,75 | 0,66 | 1,004 | 71,80 | 57,82 | |||
| Moderna Inc | 96,57 | 97,69 | 97,30 | 101,40 | -4,10 | -4,043 | 128,50 | 64,98 | |||
| Microsoft Corp. | 365,80 | 365,95 | 365,10 | 384,00 | -18,90 | -4,922 | 399,25 | 254,40 | |||
| MICRON TECH STK | 103,68 | 103,76 | 102,80 | 106,50 | -3,70 | -3,474 | 119,32 | 53,34 | |||
| MICROCHIP TECH STK | 83,95 | 84,10 | 83,08 | 82,94 | 0,14 | 0,169 | 84,84 | 64,72 | |||
| Meta Platforms Inc | 397,80 | 399,25 | 398,55 | 459,15 | -60,60 | -13,198 | 485,60 | 189,72 | |||
| Mercadolibre Inc. | 1.264,40 | 1.268,20 | 1.260,00 | 1.306,40 | -46,40 | -3,552 | 1.665,00 | 1.010,20 | |||
| Marvell Technology Inc. | 61,58 | 62,22 | 61,99 | 60,09 | 1,90 | 3,162 | 77,16 | 33,88 | |||
| MARRIOTT INTL STK | 225,20 | 225,75 | 227,45 | 223,05 | 4,40 | 1,973 | 240,85 | 148,64 | |||
| Lululemon Athletica Inc. | 334,70 | 335,90 | 334,45 | 341,80 | -7,35 | -2,150 | 469,10 | 309,15 | |||
| Linde PLC | 413,20 | 413,40 | 415,00 | 408,60 | 6,40 | 1,566 | 435,50 | 327,80 | |||
| LAM RESEARCH | 839,40 | 841,80 | 792,00 | 833,80 | -41,80 | -5,013 | 916,60 | 451,70 | |||
| Kraft Heinz Co., The | 35,775 | 35,830 | 36,145 | 35,300 | 0,85 | 2,394 | 37,445 | 29,290 | |||
| Kla-Tencor Corp. | 616,40 | 618,90 | 606,00 | 607,10 | -1,10 | -0,181 | 659,00 | 327,00 | |||
| Keurig Dr. Pepper Inc. | 31,420 | 31,450 | 30,045 | 29,420 | 0,63 | 2,124 | 32,480 | 26,325 | |||
| INTUIT STK | 581,40 | 582,50 | 583,80 | 592,30 | -8,50 | -1,435 | 617,20 | 375,10 | |||
| Intuitive Surgical Inc. | 344,60 | 345,25 | 353,30 | 351,20 | 2,10 | 0,598 | 368,00 | 237,45 | |||
| INTEL STK | 32,245 | 32,285 | 31,960 | 32,350 | -0,39 | -1,206 | 45,680 | 26,450 | |||
| ILLUMINA STK | 110,34 | 110,58 | 114,22 | 116,16 | -1,94 | -1,670 | 205,95 | 86,08 | |||
| IDEXX LABS | 450,10 | 451,30 | 458,60 | 460,00 | -1,40 | -0,304 | 532,00 | 368,00 | |||
| Honeywell International Inc. | 178,00 | 178,16 | 182,74 | 182,44 | 0,30 | 0,164 | 193,04 | 166,56 | |||
| Globalfoundries Inc. | 44,170 | 44,680 | 44,630 | 43,930 | 0,70 | 1,593 | 60,750 | 43,430 | |||
| GILEAD SCIENCES STK | 61,42 | 61,49 | 62,16 | 62,49 | -0,33 | -0,528 | 80,12 | 61,79 | |||
| GE Healthcare Technologies Inc. | 78,42 | 80,03 | 79,19 | 81,10 | -1,91 | -2,355 | 85,50 | 59,50 | |||
| Fortinet Inc. | 59,25 | 59,44 | 59,98 | 60,94 | -0,96 | -1,575 | 71,20 | 41,06 | |||
| FASTENAL STK | 63,10 | 63,16 | 63,47 | 62,60 | 0,87 | 1,390 | 72,19 | 47,10 | |||
| Exelon Corp. | 35,100 | 35,200 | 35,045 | 35,090 | -0,05 | -0,128 | 40,020 | 31,175 | |||
| ELECTRONIC ARTS STK | 118,42 | 118,56 | 119,52 | 119,36 | 0,16 | 0,134 | 133,84 | 108,30 | |||
| DoorDash Inc. | 117,38 | 118,64 | 116,54 | 119,98 | -3,44 | -2,867 | 130,76 | 52,00 | |||
| Dollar Tree Inc. | 113,28 | 113,72 | 114,06 | 113,82 | 0,24 | 0,211 | 148,00 | 97,60 | |||
| Diamondback Energy Inc | 190,24 | 193,30 | 191,36 | 190,98 | 0,38 | 0,199 | 195,08 | 114,66 | |||
| Dexcom Inc. | 126,74 | 127,16 | 126,86 | 125,64 | 1,22 | 0,971 | 130,22 | 71,33 | |||
| Datadog Inc | 115,04 | 116,30 | 115,66 | 118,84 | -3,18 | -2,676 | 126,68 | 57,36 | |||
| CSX Corp. | 31,495 | 31,560 | 31,585 | 32,390 | -0,81 | -2,485 | 35,280 | 27,130 | |||
| Crowdstrike Holdings Inc | 272,70 | 273,80 | 273,20 | 278,80 | -5,60 | -2,009 | 310,85 | 106,34 | |||
| COSTCO WHOLESALE CORP. | 669,00 | 669,70 | 671,40 | 675,10 | -3,70 | -0,548 | 707,90 | 439,70 | |||
| CoStar Group Inc | 82,76 | 84,50 | 83,08 | 85,30 | -2,22 | -2,603 | 89,50 | 62,50 | |||
| COPART | 50,92 | 51,08 | 51,34 | 50,78 | 0,56 | 1,103 | 53,95 | 34,52 | |||
| Constellation Energy Corp. | 175,20 | 175,66 | 173,10 | 176,30 | -3,20 | -1,815 | 180,36 | 68,81 | |||
| Comcast Corp.New | 35,290 | 35,345 | 37,675 | 37,605 | 0,07 | 0,186 | 43,210 | 32,760 | |||
| COGNIZANT TECH | 61,98 | 62,09 | 62,00 | 63,53 | -1,53 | -2,408 | 73,26 | 52,77 | |||
| Coca-Cola Europacific Partners Plc | 65,70 | 66,60 | 65,80 | 65,10 | 0,70 | 1,075 | 66,30 | 54,10 | |||
| CISCO SYSTEMS STK | 44,645 | 44,955 | 44,740 | 45,135 | -0,40 | -0,875 | 53,650 | 41,450 | |||
| CINTAS STK | 618,40 | 619,20 | 617,60 | 622,20 | -4,60 | -0,739 | 637,80 | 397,40 | |||
| Charter Communications Inc. | 241,20 | 241,25 | 244,40 | 249,90 | -5,50 | -2,201 | 428,55 | 240,45 | |||
| CDW Corp | 221,60 | 227,90 | 224,50 | 225,60 | -1,10 | -0,488 | 238,00 | 148,00 | |||
| CADENCE DESIGN STK | 256,75 | 257,45 | 254,60 | 264,20 | -9,60 | -3,634 | 301,00 | 181,00 | |||
| BROADCOM STK | 1.199,20 | 1.203,80 | 1.152,20 | 1.177,60 | -25,40 | -2,157 | 1.293,60 | 552,20 | |||
| Booking Holdings | 3.256,00 | 3.262,00 | 3.250,00 | 3.310,00 | -60,00 | -1,813 | 3.501,00 | 2.260,00 | |||
| Biogen Inc. | 185,30 | 187,15 | 185,55 | 186,80 | -1,25 | -0,669 | 290,40 | 179,20 | |||
| Baker Hughes Co. | 30,710 | 30,775 | 30,595 | 30,285 | 0,31 | 1,024 | 34,505 | 24,505 | |||
| AUTOMATIC DATA STK | 228,80 | 229,50 | 230,45 | 230,95 | -0,50 | -0,216 | 236,65 | 190,22 | |||
| Autodesk Inc. | 200,75 | 201,30 | 197,66 | 204,70 | -7,04 | -3,439 | 257,10 | 171,50 | |||
| Atlassian Corp. | 183,66 | 184,62 | 181,74 | 187,12 | -5,38 | -2,875 | 235,00 | 117,50 | |||
| ASTAZENECA ADR | 70,00 | 70,50 | 67,00 | 65,50 | 1,50 | 2,290 | 69,50 | 57,00 | |||
| ASML Holdings | 832,00 | 834,00 | 832,00 | 842,00 | -10,00 | -1,188 | 954,00 | 542,00 | |||
| APPLIED MATERIAL STK | 181,74 | 182,36 | 181,10 | 182,40 | -1,30 | -0,713 | 198,52 | 100,02 | |||
| Apple Inc. | 157,34 | 157,38 | 157,62 | 157,96 | -0,34 | -0,215 | 182,04 | 148,00 | |||
| ANSYS STK | 301,50 | 302,40 | 301,50 | 305,40 | -3,90 | -1,277 | 330,60 | 236,00 | |||
| ANALOG DEVICES STK | 182,44 | 182,90 | 181,64 | 182,00 | -0,36 | -0,198 | 187,76 | 145,90 | |||
| AMGEN STK | 250,50 | 250,85 | 255,20 | 255,75 | -0,55 | -0,215 | 299,20 | 198,80 | |||
| AMER ELEC PWR STK | 80,50 | 81,00 | 80,50 | 80,00 | 0,50 | 0,625 | 85,58 | 67,42 | |||
| Amazon.com Inc. | 159,24 | 160,24 | 159,68 | 165,64 | -5,96 | -3,598 | 176,06 | 93,64 | |||
| Alphabet Inc. Cl. C | 146,38 | 146,48 | 145,90 | 149,44 | -3,54 | -2,369 | 150,10 | 95,63 | |||
| Alphabet Inc. Cl. A | 144,76 | 144,80 | 144,22 | 148,38 | -4,16 | -2,804 | 148,38 | 92,66 | |||
| Airbnb Inc. | 149,66 | 149,86 | 150,88 | 151,88 | -1,00 | -0,658 | 154,78 | 96,38 | |||
| ADV MICRO DEV STK | 141,80 | 141,84 | 138,62 | 144,30 | -5,68 | -3,936 | 200,85 | 73,42 | |||
| ADOBE SYS STK | 434,75 | 439,40 | 436,45 | 445,35 | -8,90 | -1,998 | 589,20 | 304,90 | |||