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
12.051,480
Kursdatum
26.01.2023
Vortags-Eröffnung
11.972,567
Vortags-Tageshoch
12.055,806
Vortags-Tagestief
11.853,373
52 Wochen Hoch
15.239,317
52 Wochen Tief
10.679,345
Stück Vortag
932.692.322
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Airbnb Inc. | 102,46 | 102,64 | 107,00 | 100,00 | 7,00 | 7,000 | 164,18 | 77,38 | |||
| Atlassian Corp. | 147,00 | 147,50 | 150,00 | 144,00 | 6,00 | 4,167 | 301,05 | 112,00 | |||
| Enphase Energy Inc. | 196,96 | 197,76 | 196,36 | 189,04 | 7,32 | 3,872 | 319,95 | 109,12 | |||
| MICRON TECH STK | 57,09 | 57,18 | 58,22 | 56,30 | 1,92 | 3,410 | 84,29 | 46,27 | |||
| Mercadolibre Inc. | 1.088,40 | 1.091,80 | 1.115,00 | 1.085,00 | 30,00 | 2,765 | 1.150,00 | 580,10 | |||
| ALIGN TECH STK | 245,45 | 245,85 | 245,90 | 239,45 | 6,45 | 2,694 | 475,20 | 173,92 | |||
| Zscaler Inc | 114,20 | 114,48 | 116,34 | 113,52 | 2,82 | 2,484 | 252,40 | 95,76 | |||
| COGNIZANT TECH | 60,27 | 60,38 | 59,97 | 58,85 | 1,12 | 1,903 | 83,82 | 51,34 | |||
| NXP Semiconductor | 166,50 | 167,00 | 165,00 | 162,00 | 3,00 | 1,852 | 187,88 | 138,50 | |||
| Booking Holdings | 2.241,50 | 2.248,50 | 2.250,00 | 2.210,00 | 40,00 | 1,810 | 2.368,00 | 1.665,00 | |||
| INTUIT STK | 383,60 | 385,10 | 381,00 | 375,10 | 5,90 | 1,573 | 503,40 | 336,30 | |||
| ZOOM VIDEO COMM. | 68,75 | 69,29 | 69,21 | 68,15 | 1,06 | 1,555 | 137,44 | 61,74 | |||
| Constellation Energy Corp. | 77,00 | 79,00 | 78,50 | 77,50 | 1,00 | 1,290 | 0 | 0 | |||
| CADENCE DESIGN STK | 167,66 | 168,22 | 171,00 | 169,00 | 2,00 | 1,183 | 188,96 | 114,00 | |||
| INTEL STK | 25,765 | 25,795 | 25,350 | 25,055 | 0,30 | 1,177 | 47,125 | 24,350 | |||
| Autodesk Inc. | 193,12 | 193,84 | 192,18 | 189,98 | 2,20 | 1,158 | 229,30 | 156,54 | |||
| FASTENAL STK | 45,780 | 45,825 | 46,025 | 45,510 | 0,52 | 1,132 | 55,150 | 41,800 | |||
| ADV MICRO DEV STK | 67,44 | 67,57 | 69,02 | 68,34 | 0,68 | 0,995 | 115,72 | 57,60 | |||
| Activision Blizzard Inc. | 70,08 | 70,15 | 69,83 | 69,15 | 0,68 | 0,983 | 80,22 | 67,51 | |||
| COSTCO WHOLESALE CORP. | 463,55 | 463,70 | 459,65 | 455,70 | 3,95 | 0,867 | 558,00 | 393,95 | |||
| Synopsys Inc. | 324,00 | 325,20 | 325,65 | 323,05 | 2,60 | 0,805 | 380,65 | 242,00 | |||
| ANALOG DEVICES STK | 156,10 | 156,46 | 156,10 | 155,08 | 1,02 | 0,658 | 176,24 | 132,12 | |||
| Lululemon Athletica Inc. | 282,70 | 283,55 | 282,70 | 281,10 | 1,60 | 0,569 | 368,85 | 241,25 | |||
| Seagen Inc. | 127,86 | 128,38 | 128,06 | 127,38 | 0,68 | 0,534 | 188,00 | 102,70 | |||
| FISERV STK | 97,95 | 98,17 | 97,12 | 96,62 | 0,50 | 0,517 | 108,84 | 79,77 | |||
| Exelon Corp. | 38,700 | 38,815 | 38,055 | 37,880 | 0,18 | 0,462 | 46,745 | 35,280 | |||
| ILLUMINA STK | 193,46 | 194,78 | 194,86 | 194,02 | 0,84 | 0,433 | 337,90 | 170,38 | |||
| Old Dominion Freight Line Inc. | 299,40 | 300,30 | 304,25 | 303,05 | 1,20 | 0,396 | 308,00 | 219,50 | |||
| ANSYS STK | 242,75 | 243,60 | 244,00 | 243,05 | 0,95 | 0,391 | 301,30 | 207,15 | |||
| TEXAS INSTRUMENTS STK | 159,64 | 159,80 | 158,70 | 158,16 | 0,54 | 0,341 | 180,80 | 141,52 | |||
| Alphabet Inc. Cl. C | 90,65 | 90,73 | 90,50 | 90,20 | 0,30 | 0,333 | 131,60 | 81,69 | |||
| Dexcom Inc. | 97,47 | 98,09 | 97,40 | 97,08 | 0,32 | 0,330 | 121,56 | 64,59 | |||
| COPART | 61,46 | 61,66 | 61,08 | 60,88 | 0,20 | 0,329 | 128,50 | 55,20 | |||
| Mondelez International Group Inc. | 59,60 | 59,72 | 59,32 | 59,14 | 0,18 | 0,304 | 65,01 | 53,85 | |||
| Sirius XM Holings Inc. | 5,390 | 5,415 | 5,404 | 5,391 | 0,01 | 0,241 | 6,639 | 5,200 | |||
| CoStar Group Inc | 70,68 | 72,91 | 71,71 | 71,61 | 0,10 | 0,140 | 85,13 | 47,84 | |||
| VERTEX PHARM STK | 295,20 | 295,50 | 294,45 | 294,05 | 0,40 | 0,136 | 318,40 | 195,00 | |||
| ELECTRONIC ARTS STK | 118,40 | 118,58 | 117,60 | 117,54 | 0,06 | 0,051 | 132,26 | 106,00 | |||
| EBAY STK | 44,985 | 45,010 | 44,845 | 44,825 | 0,02 | 0,045 | 54,090 | 37,515 | |||
| Fortinet Inc. | 47,485 | 47,690 | 48,110 | 48,100 | 0,01 | 0,021 | 62,780 | 44,000 | |||
| ASTAZENECA ADR | 60,60 | 60,80 | 60,20 | 60,20 | 0,00 | 0,000 | 68,00 | 48,60 | |||
| PEPSICO STK | 156,16 | 156,30 | 156,02 | 156,10 | -0,08 | -0,051 | 184,20 | 141,62 | |||
| APPLIED MATERIAL STK | 100,74 | 101,14 | 102,94 | 103,00 | -0,06 | -0,058 | 127,08 | 76,97 | |||
| AMER ELEC PWR STK | 86,08 | 86,15 | 85,18 | 85,24 | -0,06 | -0,070 | 104,66 | 73,72 | |||
| REGENERON PHARM STK | 675,90 | 676,40 | 678,10 | 678,70 | -0,60 | -0,088 | 774,80 | 522,30 | |||
| GILEAD SCIENCES STK | 76,05 | 76,13 | 76,28 | 76,36 | -0,08 | -0,105 | 84,64 | 52,65 | |||
| Warner Bros. Discovery Inc. | 13,240 | 13,300 | 13,560 | 13,580 | -0,02 | -0,147 | 26,640 | 8,360 | |||
| IDEXX LABS | 444,95 | 446,00 | 444,70 | 445,45 | -0,75 | -0,168 | 505,70 | 310,15 | |||
| Paypal Holdings Inc. | 74,18 | 74,24 | 74,04 | 74,18 | -0,14 | -0,189 | 154,62 | 64,11 | |||
| XCEL ENERGY STK | 62,81 | 63,00 | 62,28 | 62,40 | -0,12 | -0,192 | 76,62 | 56,00 | |||
| MICROCHIP TECH STK | 70,23 | 70,35 | 70,89 | 71,04 | -0,15 | -0,211 | 75,87 | 53,32 | |||
| Dollar Tree Inc. | 137,00 | 137,46 | 136,92 | 137,22 | -0,30 | -0,219 | 167,36 | 114,26 | |||
| Verisk Analytics | 164,58 | 164,92 | 164,60 | 165,00 | -0,40 | -0,242 | 202,55 | 151,36 | |||
| Kraft Heinz Co., The | 37,120 | 37,175 | 36,300 | 36,395 | -0,10 | -0,261 | 42,400 | 30,240 | |||
| Workday | 162,02 | 162,44 | 162,08 | 162,54 | -0,46 | -0,283 | 226,10 | 128,80 | |||
| MARRIOTT INTL STK | 158,48 | 159,12 | 158,90 | 159,38 | -0,48 | -0,301 | 175,58 | 126,32 | |||
| T-Mobile US Inc. | 134,94 | 135,16 | 134,50 | 134,92 | -0,42 | -0,311 | 154,04 | 95,71 | |||
| Keurig Dr. Pepper Inc. | 32,105 | 32,145 | 31,785 | 31,910 | -0,13 | -0,392 | 39,675 | 31,690 | |||
| AMGEN STK | 230,85 | 231,35 | 231,90 | 233,05 | -1,15 | -0,493 | 290,00 | 191,00 | |||
| QUALCOMM STK | 120,70 | 120,88 | 120,74 | 121,50 | -0,76 | -0,626 | 162,00 | 100,50 | |||
| NETFLIX.COM INC. | 327,70 | 328,45 | 330,00 | 332,30 | -2,30 | -0,692 | 398,60 | 160,84 | |||
| CISCO SYSTEMS STK | 44,340 | 44,650 | 44,440 | 44,750 | -0,31 | -0,693 | 51,490 | 39,570 | |||
| CSX Corp. | 27,600 | 27,800 | 27,400 | 27,600 | -0,20 | -0,725 | 34,600 | 27,200 | |||
| LAM RESEARCH | 443,25 | 444,05 | 440,75 | 444,00 | -3,25 | -0,732 | 532,30 | 324,00 | |||
| Kla-Tencor Corp. | 362,30 | 363,40 | 367,00 | 370,05 | -3,05 | -0,824 | 389,00 | 270,85 | |||
| CINTAS STK | 400,95 | 401,45 | 400,40 | 404,30 | -3,90 | -0,965 | 440,85 | 310,00 | |||
| ASML Holdings | 602,00 | 604,00 | 612,00 | 618,00 | -6,00 | -0,971 | 638,00 | 396,00 | |||
| Honeywell International Inc. | 190,20 | 190,58 | 189,74 | 191,68 | -1,94 | -1,012 | 212,00 | 153,80 | |||
| Pinduoduo Inc. | 89,20 | 89,60 | 94,20 | 95,20 | -1,00 | -1,050 | 95,20 | 24,30 | |||
| ROSS STORES STK | 109,54 | 109,64 | 109,34 | 110,56 | -1,22 | -1,103 | 113,68 | 64,96 | |||
| Palo Alto Networks Inc | 144,20 | 146,68 | 145,46 | 147,16 | -1,70 | -1,155 | 581,40 | 125,04 | |||
| STARBUCKS CORP. | 99,35 | 99,43 | 99,39 | 100,56 | -1,17 | -1,163 | 100,56 | 66,15 | |||
| Apple Inc. | 132,16 | 132,28 | 133,02 | 134,78 | -1,76 | -1,306 | 171,32 | 118,20 | |||
| ADOBE SYS STK | 335,40 | 337,40 | 336,60 | 341,50 | -4,90 | -1,435 | 475,65 | 281,60 | |||
| BROADCOM STK | 538,60 | 539,80 | 540,20 | 548,10 | -7,90 | -1,441 | 577,70 | 435,95 | |||
| Walgreens Boots Alliance Inc. | 33,625 | 33,795 | 33,965 | 34,500 | -0,54 | -1,551 | 45,125 | 31,500 | |||
| Biogen Inc. | 262,90 | 265,30 | 264,05 | 268,25 | -4,20 | -1,566 | 297,30 | 177,28 | |||
| PACCAR STK | 100,14 | 100,34 | 101,40 | 103,02 | -1,62 | -1,573 | 103,02 | 75,20 | |||
| Amazon.com Inc. | 92,58 | 93,23 | 92,78 | 94,34 | -1,56 | -1,654 | 153,63 | 77,23 | |||
| Monster Beverage | 94,34 | 94,45 | 93,75 | 95,38 | -1,63 | -1,709 | 101,00 | 66,48 | |||
| Alphabet Inc. Cl. A | 89,57 | 89,64 | 89,90 | 91,47 | -1,57 | -1,716 | 131,60 | 80,97 | |||
| Baker Hughes Co. | 28,675 | 28,735 | 28,325 | 28,830 | -0,51 | -1,752 | 34,955 | 21,065 | |||
| PAYCHEX STK | 105,92 | 106,14 | 103,14 | 105,34 | -2,20 | -2,088 | 137,00 | 98,30 | |||
| Globalfoundries Inc. | 52,94 | 53,73 | 53,53 | 54,73 | -1,20 | -2,193 | 72,02 | 36,98 | |||
| AUTOMATIC DATA STK | 204,40 | 204,95 | 201,10 | 205,90 | -4,80 | -2,331 | 258,35 | 168,74 | |||
| Comcast Corp.New | 36,280 | 36,335 | 36,025 | 36,890 | -0,87 | -2,345 | 44,520 | 29,535 | |||
| Intuitive Surgical Inc. | 225,35 | 225,90 | 223,60 | 229,15 | -5,55 | -2,422 | 277,65 | 180,00 | |||
| Microsoft Corp. | 224,00 | 224,15 | 223,00 | 228,55 | -5,55 | -2,428 | 289,00 | 209,30 | |||
| Crowdstrike Holdings Inc | 93,55 | 94,82 | 94,17 | 96,72 | -2,55 | -2,636 | 221,35 | 88,97 | |||
| Meta Platforms Inc | 135,96 | 136,82 | 136,36 | 140,18 | -3,82 | -2,725 | 286,15 | 90,75 | |||
| Diamondback Energy Inc | 133,96 | 136,04 | 135,34 | 139,20 | -3,86 | -2,773 | 163,04 | 106,98 | |||
| O'REILLY AUTO | 728,50 | 730,80 | 704,60 | 730,60 | -26,00 | -3,559 | 847,00 | 533,50 | |||
| NVIDIA | 179,36 | 179,48 | 179,96 | 186,78 | -6,82 | -3,651 | 256,85 | 117,76 | |||
| Datadog Inc | 68,33 | 69,72 | 68,70 | 71,40 | -2,70 | -3,782 | 152,58 | 60,00 | |||
| Charter Communications Inc. | 359,45 | 360,15 | 358,90 | 373,45 | -14,55 | -3,896 | 535,00 | 285,40 | |||
| Marvell Technology Inc. | 39,210 | 39,670 | 39,345 | 40,950 | -1,61 | -3,919 | 69,000 | 33,140 | |||
| Tesla Inc. | 157,96 | 158,04 | 157,90 | 164,38 | -6,48 | -3,942 | 343,27 | 102,34 | |||
| Moderna Inc | 167,12 | 168,56 | 167,68 | 174,98 | -7,30 | -4,172 | 196,86 | 112,58 | |||
| JD.com | 55,30 | 55,40 | 55,60 | 58,40 | -2,80 | -4,795 | 67,10 | 34,65 | |||
| Lucid Group Inc. Cl. A | 10,934 | 11,166 | 11,110 | 12,168 | -1,06 | -8,695 | 26,455 | 5,841 | |||