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
17.713,664
Kursdatum
16.04.2024
Vortags-Eröffnung
17.691,449
Vortags-Tageshoch
17.817,726
Vortags-Tagestief
17.660,889
52 Wochen Hoch
18.339,442
52 Wochen Tief
12.725,109
Stück Vortag
745.333.813
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lululemon Athletica Inc. | 322,85 | 325,10 | 323,70 | 317,05 | 6,65 | 2,097 | 469,10 | 309,15 | |||
| AMER ELEC PWR STK | 0 | 0 | 76,00 | 74,50 | 1,50 | 2,013 | 85,58 | 67,42 | |||
| Exelon Corp. | 34,015 | 34,485 | 34,030 | 33,415 | 0,62 | 1,840 | 40,020 | 31,175 | |||
| NVIDIA | 797,30 | 798,00 | 802,70 | 790,60 | 12,10 | 1,530 | 882,80 | 244,20 | |||
| XCEL ENERGY STK | 49,670 | 50,400 | 49,700 | 48,990 | 0,71 | 1,449 | 65,190 | 44,270 | |||
| Warner Bros. Discovery Inc. | 7,724 | 7,801 | 7,705 | 7,617 | 0,09 | 1,155 | 13,205 | 7,442 | |||
| Coca-Cola Europacific Partners Plc | 61,80 | 63,40 | 62,60 | 61,90 | 0,70 | 1,131 | 66,30 | 54,10 | |||
| Keurig Dr. Pepper Inc. | 28,810 | 29,005 | 28,820 | 28,545 | 0,28 | 0,963 | 32,480 | 26,325 | |||
| Alphabet Inc. Cl. A | 145,96 | 146,10 | 146,90 | 145,56 | 1,34 | 0,921 | 148,34 | 92,66 | |||
| REGENERON PHARM STK | 834,00 | 842,00 | 841,60 | 834,00 | 7,60 | 0,911 | 912,50 | 629,00 | |||
| PEPSICO STK | 159,24 | 159,50 | 158,84 | 157,60 | 1,24 | 0,787 | 180,22 | 149,02 | |||
| O'REILLY AUTO | 1.026,00 | 1.033,50 | 1.027,00 | 1.020,00 | 7,00 | 0,686 | 1.075,00 | 810,20 | |||
| Atlassian Corp. | 182,66 | 184,56 | 182,80 | 181,68 | 1,12 | 0,616 | 235,00 | 117,50 | |||
| STARBUCKS CORP. | 80,82 | 80,96 | 80,70 | 80,22 | 0,48 | 0,598 | 103,80 | 79,75 | |||
| Airbnb Inc. | 148,68 | 149,32 | 148,00 | 147,22 | 0,78 | 0,530 | 154,78 | 96,38 | |||
| Pinduoduo Inc. | 106,00 | 107,00 | 106,50 | 106,00 | 0,50 | 0,472 | 137,60 | 55,20 | |||
| INTUIT STK | 576,90 | 579,60 | 575,90 | 573,20 | 2,70 | 0,471 | 617,20 | 375,10 | |||
| ADOBE SYS STK | 445,70 | 448,60 | 447,10 | 445,10 | 2,00 | 0,449 | 589,20 | 304,90 | |||
| Fortinet Inc. | 60,59 | 61,06 | 60,63 | 60,36 | 0,27 | 0,447 | 71,20 | 41,06 | |||
| Mondelez International Group Inc. | 62,21 | 62,52 | 62,24 | 61,99 | 0,25 | 0,403 | 71,80 | 57,82 | |||
| T-Mobile US Inc. | 149,62 | 150,50 | 150,28 | 149,70 | 0,58 | 0,387 | 152,52 | 117,48 | |||
| Kraft Heinz Co., The | 34,495 | 34,595 | 34,510 | 34,385 | 0,13 | 0,364 | 37,445 | 29,290 | |||
| Palo Alto Networks Inc | 258,55 | 263,05 | 260,95 | 260,10 | 0,85 | 0,327 | 350,60 | 160,74 | |||
| Charter Communications Inc. | 241,90 | 243,65 | 241,90 | 241,15 | 0,75 | 0,311 | 428,55 | 240,45 | |||
| INTEL STK | 33,470 | 33,500 | 33,430 | 33,360 | 0,07 | 0,210 | 45,680 | 26,450 | |||
| Amazon.com Inc. | 170,20 | 170,70 | 170,34 | 170,04 | 0,30 | 0,176 | 176,06 | 93,15 | |||
| Comcast Corp.New | 36,225 | 36,585 | 36,520 | 36,465 | 0,06 | 0,151 | 43,210 | 32,760 | |||
| Meta Platforms Inc | 464,40 | 466,35 | 465,45 | 464,75 | 0,70 | 0,151 | 485,60 | 189,72 | |||
| Moderna Inc | 96,50 | 97,34 | 96,92 | 96,79 | 0,13 | 0,134 | 130,36 | 64,98 | |||
| Intuitive Surgical Inc. | 350,60 | 352,30 | 350,30 | 350,00 | 0,30 | 0,086 | 368,00 | 237,45 | |||
| ILLUMINA STK | 110,46 | 111,00 | 110,60 | 110,54 | 0,06 | 0,054 | 210,05 | 86,08 | |||
| ASTAZENECA ADR | 64,00 | 64,50 | 64,00 | 64,00 | 0,00 | 0,000 | 69,50 | 57,00 | |||
| ELECTRONIC ARTS STK | 118,16 | 118,80 | 118,62 | 118,62 | 0,00 | 0,000 | 133,84 | 108,30 | |||
| Datadog Inc | 115,20 | 117,82 | 116,50 | 116,54 | -0,04 | -0,034 | 126,68 | 57,36 | |||
| CINTAS STK | 626,60 | 628,20 | 626,00 | 626,40 | -0,40 | -0,064 | 637,80 | 397,40 | |||
| Microsoft Corp. | 386,60 | 386,80 | 386,95 | 387,30 | -0,35 | -0,090 | 399,25 | 254,40 | |||
| Dollar Tree Inc. | 115,22 | 116,90 | 115,86 | 116,00 | -0,14 | -0,121 | 148,00 | 97,60 | |||
| Verisk Analytics | 208,30 | 209,00 | 207,80 | 208,10 | -0,30 | -0,144 | 233,80 | 171,15 | |||
| CISCO SYSTEMS STK | 44,430 | 45,130 | 44,805 | 44,870 | -0,07 | -0,145 | 53,650 | 41,450 | |||
| Mercadolibre Inc. | 1.310,20 | 1.316,80 | 1.303,00 | 1.305,00 | -2,00 | -0,153 | 1.665,00 | 1.010,20 | |||
| ANSYS STK | 304,90 | 307,60 | 305,20 | 305,70 | -0,50 | -0,164 | 330,60 | 236,00 | |||
| CSX Corp. | 32,660 | 32,955 | 32,675 | 32,730 | -0,06 | -0,168 | 35,280 | 27,130 | |||
| Alphabet Inc. Cl. C | 147,20 | 147,36 | 147,32 | 147,66 | -0,34 | -0,230 | 150,10 | 95,34 | |||
| ON SEMICONDUCTOR STK | 59,38 | 59,97 | 60,39 | 60,54 | -0,15 | -0,248 | 98,00 | 58,76 | |||
| Paypal Holdings Inc. | 59,29 | 59,37 | 59,56 | 59,71 | -0,15 | -0,251 | 70,42 | 48,10 | |||
| COGNIZANT TECH | 63,30 | 63,76 | 63,35 | 63,59 | -0,24 | -0,377 | 73,26 | 52,77 | |||
| Constellation Energy Corp. | 172,78 | 174,50 | 173,68 | 174,38 | -0,70 | -0,401 | 180,36 | 67,31 | |||
| Roper Technologies Inc. | 486,00 | 493,00 | 493,00 | 495,00 | -2,00 | -0,404 | 517,60 | 388,70 | |||
| The Trade Desk Inc. | 74,47 | 76,07 | 75,29 | 75,60 | -0,31 | -0,410 | 82,57 | 54,32 | |||
| COSTCO WHOLESALE CORP. | 669,40 | 672,80 | 669,70 | 672,50 | -2,80 | -0,416 | 707,90 | 439,70 | |||
| Crowdstrike Holdings Inc | 274,10 | 276,45 | 275,25 | 276,45 | -1,20 | -0,434 | 310,85 | 106,34 | |||
| Globalfoundries Inc. | 44,040 | 45,070 | 44,550 | 44,760 | -0,21 | -0,469 | 60,750 | 44,540 | |||
| GE Healthcare Technologies Inc. | 78,60 | 81,23 | 79,87 | 80,25 | -0,38 | -0,474 | 85,50 | 59,50 | |||
| Zscaler Inc | 165,92 | 166,70 | 163,20 | 164,00 | -0,80 | -0,488 | 236,05 | 78,39 | |||
| Booking Holdings | 3.222,00 | 3.238,00 | 3.231,00 | 3.247,00 | -16,00 | -0,493 | 3.501,00 | 2.260,00 | |||
| MICROCHIP TECH STK | 79,00 | 80,15 | 79,92 | 80,33 | -0,41 | -0,510 | 84,84 | 64,72 | |||
| Honeywell International Inc. | 177,08 | 178,86 | 177,78 | 178,70 | -0,92 | -0,515 | 193,04 | 166,56 | |||
| Walgreens Boots Alliance Inc. | 16,484 | 16,604 | 16,496 | 16,582 | -0,09 | -0,519 | 32,720 | 16,558 | |||
| Biogen Inc. | 179,65 | 180,95 | 180,25 | 181,25 | -1,00 | -0,552 | 290,40 | 181,25 | |||
| VERTEX PHARM STK | 366,85 | 368,20 | 368,15 | 370,30 | -2,15 | -0,581 | 408,00 | 291,95 | |||
| Baker Hughes Co. | 29,720 | 30,310 | 29,825 | 30,005 | -0,18 | -0,600 | 34,505 | 24,505 | |||
| Workday | 240,10 | 242,45 | 240,00 | 241,45 | -1,45 | -0,601 | 282,40 | 161,92 | |||
| NETFLIX.COM INC. | 575,00 | 580,30 | 576,00 | 579,50 | -3,50 | -0,604 | 589,00 | 287,05 | |||
| Tesla Inc. | 145,82 | 145,88 | 145,62 | 146,56 | -0,94 | -0,641 | 262,75 | 142,00 | |||
| GILEAD SCIENCES STK | 62,62 | 62,99 | 62,77 | 63,20 | -0,43 | -0,680 | 80,12 | 63,20 | |||
| AMGEN STK | 248,55 | 249,25 | 247,60 | 249,30 | -1,70 | -0,682 | 299,20 | 198,80 | |||
| AUTOMATIC DATA STK | 227,45 | 228,75 | 227,50 | 229,10 | -1,60 | -0,698 | 236,65 | 190,22 | |||
| CoStar Group Inc | 78,86 | 81,45 | 80,17 | 80,76 | -0,59 | -0,731 | 89,50 | 62,50 | |||
| ANALOG DEVICES STK | 176,22 | 177,10 | 177,90 | 179,24 | -1,34 | -0,748 | 187,76 | 145,90 | |||
| FASTENAL STK | 64,05 | 64,42 | 64,09 | 64,59 | -0,50 | -0,774 | 72,19 | 47,10 | |||
| Linde PLC | 419,20 | 419,40 | 416,00 | 419,40 | -3,40 | -0,811 | 435,50 | 327,80 | |||
| Marvell Technology Inc. | 61,75 | 63,56 | 62,65 | 63,20 | -0,55 | -0,870 | 77,16 | 33,88 | |||
| NXP Semiconductor | 210,00 | 212,00 | 213,00 | 215,00 | -2,00 | -0,930 | 236,20 | 142,00 | |||
| Diamondback Energy Inc | 186,12 | 188,64 | 187,30 | 189,06 | -1,76 | -0,931 | 195,08 | 114,66 | |||
| MongoDB Inc | 319,00 | 325,35 | 322,05 | 325,15 | -3,10 | -0,953 | 466,00 | 194,50 | |||
| COPART | 50,55 | 50,79 | 50,58 | 51,08 | -0,50 | -0,979 | 53,95 | 34,52 | |||
| Apple Inc. | 157,72 | 157,80 | 157,82 | 159,68 | -1,86 | -1,165 | 182,04 | 148,00 | |||
| ROSS STORES STK | 124,52 | 124,62 | 124,22 | 125,72 | -1,50 | -1,193 | 138,28 | 92,68 | |||
| Take-Two Interactive Software | 134,16 | 135,14 | 134,28 | 136,16 | -1,88 | -1,381 | 158,22 | 108,54 | |||
| Monster Beverage | 50,44 | 50,80 | 50,62 | 51,33 | -0,71 | -1,383 | 55,78 | 44,95 | |||
| CDW Corp | 215,00 | 224,00 | 219,50 | 222,60 | -3,10 | -1,393 | 238,00 | 148,00 | |||
| TEXAS INSTRUMENTS STK | 154,84 | 155,32 | 154,76 | 157,34 | -2,58 | -1,640 | 165,70 | 131,50 | |||
| ADV MICRO DEV STK | 145,78 | 145,94 | 145,52 | 148,00 | -2,48 | -1,676 | 200,85 | 73,42 | |||
| Dexcom Inc. | 125,04 | 125,94 | 125,56 | 127,80 | -2,24 | -1,753 | 130,22 | 71,33 | |||
| Sirius XM Holings Inc. | 2,893 | 2,921 | 2,894 | 2,947 | -0,05 | -1,798 | 6,362 | 2,947 | |||
| MICRON TECH STK | 111,54 | 111,70 | 111,06 | 113,20 | -2,14 | -1,890 | 119,32 | 53,34 | |||
| QUALCOMM STK | 154,34 | 154,78 | 154,60 | 157,60 | -3,00 | -1,904 | 163,24 | 94,50 | |||
| PACCAR STK | 108,48 | 109,00 | 108,26 | 110,40 | -2,14 | -1,938 | 114,66 | 64,24 | |||
| PAYCHEX STK | 111,48 | 112,02 | 111,56 | 113,80 | -2,24 | -1,968 | 117,60 | 95,00 | |||
| CADENCE DESIGN STK | 275,05 | 277,05 | 275,05 | 281,60 | -6,55 | -2,326 | 301,00 | 181,00 | |||
| DoorDash Inc. | 121,86 | 123,68 | 121,96 | 125,10 | -3,14 | -2,510 | 130,76 | 52,00 | |||
| IDEXX LABS | 446,60 | 450,50 | 446,90 | 459,10 | -12,20 | -2,657 | 532,00 | 368,00 | |||
| Synopsys Inc. | 494,75 | 497,20 | 494,95 | 508,70 | -13,75 | -2,703 | 556,00 | 331,60 | |||
| APPLIED MATERIAL STK | 188,14 | 189,06 | 187,72 | 193,00 | -5,28 | -2,736 | 198,52 | 100,02 | |||
| Autodesk Inc. | 200,90 | 202,40 | 201,85 | 207,80 | -5,95 | -2,863 | 257,10 | 171,50 | |||
| MARRIOTT INTL STK | 222,70 | 224,30 | 222,85 | 230,45 | -7,60 | -3,298 | 240,85 | 148,64 | |||
| BROADCOM STK | 1.207,80 | 1.211,00 | 1.202,20 | 1.243,60 | -41,40 | -3,329 | 1.293,60 | 552,20 | |||
| Kla-Tencor Corp. | 619,80 | 625,80 | 617,30 | 641,00 | -23,70 | -3,697 | 659,00 | 327,00 | |||
| ASML Holdings | 0 | 0 | 852,00 | 886,00 | -34,00 | -3,837 | 954,00 | 542,00 | |||
| LAM RESEARCH | 856,00 | 860,40 | 856,70 | 892,10 | -35,40 | -3,968 | 916,60 | 448,10 | |||
| Old Dominion Freight Line Inc. | 197,75 | 200,60 | 196,55 | 206,40 | -9,85 | -4,772 | 210,40 | 136,80 | |||