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
15.947,869
Kursdatum
30.11.2023
Vortags-Eröffnung
15.987,663
Vortags-Tageshoch
16.013,481
Vortags-Tagestief
15.825,668
52 Wochen Hoch
16.027,063
52 Wochen Tief
10.679,345
Stück Vortag
1.143.267.128
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Lucid Group Inc. Cl. A | 0 | 0 | 3,985 | 3,837 | 0,15 | 3,844 | 12,168 | 3,501 | |||
| ZOOM VIDEO COMM. | 0 | 0 | 64,54 | 62,32 | 2,22 | 3,562 | 79,07 | 54,87 | |||
| Paypal Holdings Inc. | 0 | 0 | 54,56 | 53,05 | 1,51 | 2,846 | 80,20 | 48,10 | |||
| Pinduoduo Inc. | 0 | 0 | 134,00 | 130,40 | 3,60 | 2,761 | 134,00 | 55,20 | |||
| Moderna Inc | 0 | 0 | 73,43 | 71,48 | 1,95 | 2,728 | 196,86 | 64,98 | |||
| CoStar Group Inc | 0 | 0 | 78,00 | 76,00 | 2,00 | 2,632 | 83,50 | 60,62 | |||
| Workday | 0 | 0 | 246,80 | 240,50 | 6,30 | 2,620 | 246,80 | 148,54 | |||
| FASTENAL STK | 55,88 | 55,95 | 55,72 | 54,38 | 1,34 | 2,464 | 56,98 | 43,20 | |||
| Dollar Tree Inc. | 115,40 | 115,70 | 112,70 | 110,20 | 2,50 | 2,269 | 148,00 | 97,60 | |||
| REGENERON PHARM STK | 0 | 0 | 752,50 | 736,00 | 16,50 | 2,242 | 795,50 | 629,00 | |||
| Lululemon Athletica Inc. | 428,20 | 429,75 | 407,40 | 398,55 | 8,85 | 2,221 | 407,40 | 273,25 | |||
| GILEAD SCIENCES STK | 71,18 | 71,24 | 70,04 | 68,52 | 1,52 | 2,218 | 84,64 | 67,64 | |||
| CSX Corp. | 30,650 | 30,710 | 29,560 | 28,930 | 0,63 | 2,178 | 31,400 | 26,000 | |||
| EBAY STK | 0 | 0 | 37,510 | 36,765 | 0,75 | 2,026 | 46,890 | 35,805 | |||
| Mercadolibre Inc. | 1.522,80 | 1.526,80 | 1.492,80 | 1.463,40 | 29,40 | 2,009 | 1.492,80 | 775,20 | |||
| Old Dominion Freight Line Inc. | 373,40 | 374,40 | 354,80 | 348,60 | 6,20 | 1,779 | 406,00 | 264,10 | |||
| Kraft Heinz Co., The | 32,580 | 32,630 | 32,170 | 31,610 | 0,56 | 1,772 | 39,800 | 29,290 | |||
| Verisk Analytics | 0 | 0 | 220,40 | 216,60 | 3,80 | 1,754 | 233,80 | 161,70 | |||
| ASTAZENECA ADR | 59,00 | 59,50 | 59,00 | 58,00 | 1,00 | 1,724 | 69,50 | 57,40 | |||
| XCEL ENERGY STK | 56,18 | 56,36 | 55,29 | 54,38 | 0,91 | 1,673 | 67,49 | 51,35 | |||
| AMGEN STK | 248,60 | 249,20 | 246,80 | 242,80 | 4,00 | 1,647 | 271,50 | 198,80 | |||
| Datadog Inc | 0 | 0 | 108,82 | 107,10 | 1,72 | 1,606 | 108,82 | 57,36 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 63,50 | 62,50 | 1,00 | 1,600 | 0 | 0 | |||
| The Trade Desk Inc. | 0 | 0 | 65,83 | 64,83 | 1,00 | 1,542 | 82,57 | 39,70 | |||
| VERTEX PHARM STK | 322,85 | 323,10 | 324,85 | 319,95 | 4,90 | 1,531 | 354,30 | 262,85 | |||
| Baker Hughes Co. | 31,290 | 31,355 | 30,745 | 30,285 | 0,46 | 1,519 | 34,505 | 24,500 | |||
| MICROCHIP TECH STK | 0 | 0 | 76,60 | 75,50 | 1,10 | 1,457 | 84,66 | 63,98 | |||
| COGNIZANT TECH | 64,97 | 65,07 | 64,70 | 63,79 | 0,91 | 1,427 | 66,53 | 51,34 | |||
| PEPSICO STK | 0 | 0 | 153,94 | 151,88 | 2,06 | 1,356 | 180,22 | 150,04 | |||
| T-Mobile US Inc. | 140,36 | 140,50 | 137,36 | 135,56 | 1,80 | 1,328 | 144,90 | 117,48 | |||
| ROSS STORES STK | 0 | 0 | 119,34 | 117,80 | 1,54 | 1,307 | 119,82 | 92,68 | |||
| Amazon.com Inc. | 0 | 0 | 134,92 | 133,18 | 1,74 | 1,307 | 136,18 | 77,23 | |||
| Mondelez International Group Inc. | 65,04 | 65,16 | 65,04 | 64,22 | 0,82 | 1,277 | 71,80 | 57,82 | |||
| Honeywell International Inc. | 181,80 | 181,96 | 178,94 | 176,74 | 2,20 | 1,245 | 206,35 | 166,56 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 542,50 | 536,10 | 6,40 | 1,194 | 549,60 | 425,20 | |||
| Monster Beverage | 50,76 | 50,81 | 50,44 | 49,86 | 0,58 | 1,163 | 55,50 | 44,95 | |||
| O'REILLY AUTO | 903,20 | 905,80 | 896,20 | 886,00 | 10,20 | 1,151 | 929,00 | 704,60 | |||
| CINTAS STK | 0 | 0 | 506,60 | 501,20 | 5,40 | 1,077 | 510,20 | 394,35 | |||
| QUALCOMM STK | 119,40 | 119,48 | 117,62 | 116,46 | 1,16 | 0,996 | 126,10 | 94,50 | |||
| PAYCHEX STK | 113,90 | 114,00 | 111,70 | 110,60 | 1,10 | 0,995 | 118,30 | 95,00 | |||
| PACCAR STK | 85,83 | 85,92 | 84,06 | 83,29 | 0,77 | 0,924 | 84,06 | 60,37 | |||
| APPLIED MATERIAL STK | 139,12 | 139,50 | 137,02 | 135,88 | 1,14 | 0,839 | 142,62 | 88,47 | |||
| Comcast Corp.New | 38,830 | 38,880 | 38,170 | 37,860 | 0,31 | 0,819 | 43,040 | 31,900 | |||
| AMER ELEC PWR STK | 73,81 | 73,88 | 72,88 | 72,29 | 0,59 | 0,816 | 93,32 | 67,42 | |||
| ELECTRONIC ARTS STK | 126,84 | 126,96 | 126,08 | 125,08 | 1,00 | 0,799 | 126,08 | 102,92 | |||
| AUTOMATIC DATA STK | 214,00 | 214,45 | 210,05 | 208,45 | 1,60 | 0,768 | 254,60 | 190,22 | |||
| ILLUMINA STK | 100,04 | 100,14 | 93,36 | 92,65 | 0,71 | 0,766 | 214,60 | 86,08 | |||
| Exelon Corp. | 35,615 | 35,720 | 35,135 | 34,890 | 0,25 | 0,702 | 40,930 | 34,830 | |||
| Constellation Energy Corp. | 0 | 0 | 110,26 | 109,58 | 0,68 | 0,621 | 116,14 | 67,00 | |||
| CISCO SYSTEMS STK | 0 | 0 | 44,565 | 44,295 | 0,27 | 0,610 | 53,650 | 41,450 | |||
| Biogen Inc. | 0 | 0 | 215,00 | 213,80 | 1,20 | 0,561 | 290,40 | 206,60 | |||
| Apple Inc. | 0 | 0 | 174,48 | 173,52 | 0,96 | 0,553 | 178,84 | 118,20 | |||
| LAM RESEARCH | 662,80 | 664,00 | 653,20 | 649,70 | 3,50 | 0,539 | 657,20 | 379,50 | |||
| Charter Communications Inc. | 0 | 0 | 364,85 | 362,90 | 1,95 | 0,537 | 428,55 | 285,40 | |||
| Palo Alto Networks Inc | 0 | 0 | 272,05 | 270,70 | 1,35 | 0,499 | 272,05 | 125,04 | |||
| MARRIOTT INTL STK | 192,26 | 192,68 | 185,36 | 184,46 | 0,90 | 0,488 | 192,54 | 136,28 | |||
| Kla-Tencor Corp. | 504,00 | 505,00 | 496,40 | 494,20 | 2,20 | 0,445 | 506,50 | 327,00 | |||
| Enphase Energy Inc. | 0 | 0 | 92,31 | 91,95 | 0,36 | 0,392 | 317,05 | 68,26 | |||
| COPART | 46,130 | 46,275 | 45,975 | 45,815 | 0,16 | 0,349 | 46,680 | 28,030 | |||
| Booking Holdings | 2.918,00 | 2.927,00 | 2.852,00 | 2.844,00 | 8,00 | 0,281 | 3.000,00 | 1.803,60 | |||
| Seagen Inc. | 0 | 0 | 194,80 | 194,30 | 0,50 | 0,257 | 206,00 | 112,06 | |||
| ADOBE SYS STK | 0 | 0 | 562,60 | 561,20 | 1,40 | 0,249 | 570,20 | 303,15 | |||
| Microsoft Corp. | 0 | 0 | 347,20 | 346,40 | 0,80 | 0,231 | 349,75 | 209,30 | |||
| ON SEMICONDUCTOR STK | 67,70 | 67,97 | 65,39 | 65,24 | 0,15 | 0,230 | 98,00 | 56,58 | |||
| NETFLIX.COM INC. | 428,10 | 429,15 | 432,85 | 432,00 | 0,85 | 0,197 | 437,70 | 261,25 | |||
| IDEXX LABS | 441,30 | 442,30 | 425,60 | 424,80 | 0,80 | 0,188 | 502,40 | 368,00 | |||
| Intuitive Surgical Inc. | 288,25 | 288,60 | 283,95 | 283,45 | 0,50 | 0,176 | 316,00 | 211,80 | |||
| Meta Platforms Inc | 0 | 0 | 298,15 | 297,65 | 0,50 | 0,168 | 314,15 | 108,02 | |||
| ANALOG DEVICES STK | 168,35 | 168,70 | 166,70 | 166,45 | 0,25 | 0,150 | 183,20 | 145,90 | |||
| Diamondback Energy Inc | 0 | 0 | 142,00 | 141,80 | 0,20 | 0,141 | 161,10 | 114,66 | |||
| TEXAS INSTRUMENTS STK | 142,40 | 142,70 | 139,58 | 139,40 | 0,18 | 0,129 | 171,70 | 131,50 | |||
| Globalfoundries Inc. | 0 | 0 | 49,280 | 49,220 | 0,06 | 0,122 | 66,980 | 46,220 | |||
| Airbnb Inc. | 123,76 | 123,94 | 115,20 | 115,10 | 0,10 | 0,087 | 137,86 | 77,38 | |||
| ASML Holdings | 0 | 0 | 624,00 | 624,00 | 0,00 | 0,000 | 684,00 | 499,00 | |||
| STARBUCKS CORP. | 91,00 | 91,10 | 91,20 | 91,20 | 0,00 | 0,000 | 103,80 | 84,90 | |||
| NXP Semiconductor | 0 | 0 | 185,30 | 185,30 | 0,00 | 0,000 | 204,60 | 142,00 | |||
| Sirius XM Holings Inc. | 4,427 | 4,449 | 4,274 | 4,276 | -0,00 | -0,047 | 6,362 | 3,108 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 28,890 | 28,915 | -0,03 | -0,086 | 36,530 | 26,400 | |||
| JD.com | 0 | 0 | 24,800 | 24,850 | -0,05 | -0,201 | 60,800 | 22,750 | |||
| Autodesk Inc. | 205,70 | 206,40 | 199,52 | 200,00 | -0,48 | -0,240 | 214,15 | 171,50 | |||
| Dexcom Inc. | 106,94 | 107,20 | 105,38 | 105,70 | -0,32 | -0,303 | 123,00 | 71,33 | |||
| Walgreens Boots Alliance Inc. | 18,956 | 19,040 | 18,140 | 18,208 | -0,07 | -0,373 | 39,260 | 18,128 | |||
| CADENCE DESIGN STK | 249,00 | 249,20 | 249,80 | 251,00 | -1,20 | -0,478 | 251,00 | 149,00 | |||
| Zscaler Inc | 0 | 0 | 181,52 | 182,68 | -1,16 | -0,635 | 182,68 | 78,39 | |||
| INTUIT STK | 528,20 | 529,20 | 522,00 | 525,90 | -3,90 | -0,742 | 525,90 | 349,40 | |||
| NVIDIA | 0 | 0 | 431,35 | 434,65 | -3,30 | -0,759 | 459,05 | 132,52 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 121,92 | 122,92 | -1,00 | -0,814 | 132,92 | 80,97 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 216,20 | 218,00 | -1,80 | -0,826 | 218,00 | 88,97 | |||
| ALIGN TECH STK | 0 | 0 | 195,00 | 196,98 | -1,98 | -1,005 | 359,70 | 172,76 | |||
| MICRON TECH STK | 69,68 | 69,76 | 69,16 | 69,90 | -0,74 | -1,059 | 70,98 | 46,27 | |||
| BROADCOM STK | 0 | 0 | 845,90 | 855,00 | -9,10 | -1,064 | 908,60 | 491,30 | |||
| ANSYS STK | 271,40 | 272,00 | 267,60 | 271,80 | -4,20 | -1,545 | 310,80 | 220,40 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 122,36 | 124,82 | -2,46 | -1,971 | 133,02 | 81,69 | |||
| ADV MICRO DEV STK | 0 | 0 | 110,50 | 112,96 | -2,46 | -2,178 | 119,86 | 58,78 | |||
| Atlassian Corp. | 0 | 0 | 174,00 | 178,00 | -4,00 | -2,247 | 198,50 | 114,50 | |||
| Fortinet Inc. | 47,875 | 48,025 | 47,935 | 49,050 | -1,12 | -2,273 | 71,200 | 41,060 | |||
| INTEL STK | 40,240 | 40,285 | 40,160 | 41,120 | -0,96 | -2,335 | 41,120 | 23,505 | |||
| Synopsys Inc. | 501,50 | 502,00 | 495,60 | 512,00 | -16,40 | -3,203 | 512,00 | 296,65 | |||
| Tesla Inc. | 0 | 0 | 217,60 | 224,95 | -7,35 | -3,267 | 262,75 | 102,34 | |||
| Warner Bros. Discovery Inc. | 0 | 0 | 9,524 | 9,846 | -0,32 | -3,270 | 14,960 | 8,360 | |||
| Marvell Technology Inc. | 0 | 0 | 48,330 | 51,960 | -3,63 | -6,986 | 64,320 | 33,140 | |||