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
13.938,531
Kursdatum
25.05.2023
Vortags-Eröffnung
13.920,887
Vortags-Tageshoch
13.986,869
Vortags-Tagestief
13.812,184
52 Wochen Hoch
14.298,409
52 Wochen Tief
10.679,345
Stück Vortag
1.118.219.813
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Marvell Technology Inc. | 0 | 0 | 60,28 | 45,87 | 14,42 | 31,429 | 60,28 | 33,14 | |||
| MICRON TECH STK | 68,92 | 69,00 | 68,96 | 62,80 | 6,16 | 9,809 | 69,16 | 46,27 | |||
| CADENCE DESIGN STK | 213,20 | 213,80 | 207,60 | 192,00 | 15,60 | 8,125 | 207,60 | 134,24 | |||
| Workday | 0 | 0 | 197,72 | 182,88 | 14,84 | 8,115 | 197,72 | 128,80 | |||
| Synopsys Inc. | 415,00 | 415,40 | 400,80 | 374,40 | 26,40 | 7,051 | 400,80 | 274,40 | |||
| Globalfoundries Inc. | 0 | 0 | 56,05 | 52,65 | 3,40 | 6,458 | 66,98 | 36,98 | |||
| BROADCOM STK | 0 | 0 | 681,50 | 641,10 | 40,40 | 6,302 | 681,50 | 435,95 | |||
| ADOBE SYS STK | 0 | 0 | 387,40 | 365,70 | 21,70 | 5,934 | 443,85 | 281,60 | |||
| LAM RESEARCH | 585,90 | 587,00 | 560,00 | 532,20 | 27,80 | 5,224 | 560,00 | 324,00 | |||
| Tesla Inc. | 0 | 0 | 181,48 | 172,90 | 8,58 | 4,962 | 315,65 | 102,34 | |||
| Kla-Tencor Corp. | 429,40 | 430,60 | 402,20 | 384,00 | 18,20 | 4,740 | 402,20 | 270,85 | |||
| APPLIED MATERIAL STK | 126,36 | 126,70 | 120,80 | 115,56 | 5,24 | 4,534 | 120,80 | 76,97 | |||
| Amazon.com Inc. | 0 | 0 | 111,68 | 107,30 | 4,38 | 4,082 | 142,56 | 77,23 | |||
| ASML Holdings | 684,00 | 686,00 | 684,00 | 658,00 | 26,00 | 3,951 | 684,00 | 396,00 | |||
| ANSYS STK | 296,60 | 297,20 | 284,80 | 274,00 | 10,80 | 3,942 | 306,00 | 207,15 | |||
| Old Dominion Freight Line Inc. | 294,20 | 294,80 | 287,20 | 277,60 | 9,60 | 3,458 | 342,15 | 219,50 | |||
| Meta Platforms Inc | 0 | 0 | 244,05 | 236,25 | 7,80 | 3,302 | 244,05 | 90,75 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 144,12 | 139,84 | 4,28 | 3,061 | 203,15 | 88,97 | |||
| Lucid Group Inc. Cl. A | 0 | 0 | 7,322 | 7,114 | 0,21 | 2,924 | 21,075 | 5,841 | |||
| NXP Semiconductor | 0 | 0 | 157,90 | 153,50 | 4,40 | 2,866 | 185,00 | 138,50 | |||
| MARRIOTT INTL STK | 160,00 | 160,70 | 158,64 | 154,56 | 4,08 | 2,640 | 168,50 | 126,32 | |||
| TEXAS INSTRUMENTS STK | 164,08 | 164,24 | 158,10 | 154,56 | 3,54 | 2,290 | 180,80 | 141,52 | |||
| ZOOM VIDEO COMM. | 0 | 0 | 61,90 | 60,61 | 1,29 | 2,128 | 118,70 | 54,87 | |||
| ADV MICRO DEV STK | 0 | 0 | 113,30 | 111,10 | 2,20 | 1,980 | 113,30 | 57,60 | |||
| EBAY STK | 0 | 0 | 40,490 | 39,705 | 0,79 | 1,977 | 49,725 | 37,515 | |||
| CISCO SYSTEMS STK | 0 | 0 | 46,635 | 45,795 | 0,84 | 1,834 | 49,065 | 40,620 | |||
| Palo Alto Networks Inc | 0 | 0 | 197,90 | 194,74 | 3,16 | 1,623 | 576,70 | 125,04 | |||
| QUALCOMM STK | 103,00 | 103,06 | 96,60 | 95,10 | 1,50 | 1,577 | 151,02 | 94,50 | |||
| COPART | 81,76 | 82,02 | 81,05 | 79,81 | 1,24 | 1,554 | 128,50 | 55,20 | |||
| NVIDIA | 0 | 0 | 360,50 | 355,20 | 5,30 | 1,492 | 360,50 | 117,76 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 116,06 | 114,36 | 1,70 | 1,487 | 120,28 | 80,97 | |||
| ROSS STORES STK | 0 | 0 | 94,81 | 93,50 | 1,31 | 1,401 | 113,68 | 66,12 | |||
| CoStar Group Inc | 0 | 0 | 73,00 | 72,00 | 1,00 | 1,389 | 85,13 | 51,70 | |||
| FASTENAL STK | 51,26 | 51,30 | 50,49 | 49,91 | 0,58 | 1,162 | 55,15 | 43,20 | |||
| COGNIZANT TECH | 58,37 | 58,47 | 57,64 | 57,10 | 0,54 | 0,946 | 70,14 | 51,34 | |||
| Fortinet Inc. | 62,94 | 63,19 | 62,05 | 61,50 | 0,55 | 0,894 | 65,60 | 44,00 | |||
| Intuitive Surgical Inc. | 285,45 | 286,15 | 281,90 | 279,50 | 2,40 | 0,859 | 289,65 | 180,00 | |||
| Honeywell International Inc. | 180,36 | 180,52 | 178,46 | 177,00 | 1,46 | 0,825 | 212,00 | 163,86 | |||
| VERTEX PHARM STK | 308,00 | 308,40 | 308,90 | 306,40 | 2,50 | 0,816 | 320,40 | 236,00 | |||
| PACCAR STK | 66,48 | 66,63 | 65,92 | 65,40 | 0,52 | 0,795 | 71,82 | 51,71 | |||
| Datadog Inc | 0 | 0 | 86,84 | 86,25 | 0,59 | 0,684 | 114,62 | 57,36 | |||
| CSX Corp. | 28,730 | 28,780 | 28,690 | 28,500 | 0,19 | 0,667 | 34,000 | 26,000 | |||
| Alphabet Inc. Cl. C | 116,58 | 116,66 | 115,08 | 114,32 | 0,76 | 0,665 | 120,26 | 81,69 | |||
| Enphase Energy Inc. | 0 | 0 | 152,24 | 151,24 | 1,00 | 0,661 | 319,95 | 138,54 | |||
| O'REILLY AUTO | 0 | 0 | 867,20 | 861,60 | 5,60 | 0,650 | 883,40 | 557,30 | |||
| MICROCHIP TECH STK | 0 | 0 | 68,70 | 68,26 | 0,44 | 0,645 | 80,32 | 53,32 | |||
| Apple Inc. | 0 | 0 | 162,80 | 161,82 | 0,98 | 0,606 | 171,32 | 118,20 | |||
| Sirius XM Holings Inc. | 3,276 | 3,294 | 3,231 | 3,213 | 0,02 | 0,560 | 6,639 | 3,108 | |||
| Microsoft Corp. | 0 | 0 | 304,85 | 303,25 | 1,60 | 0,528 | 304,85 | 209,30 | |||
| Biogen Inc. | 0 | 0 | 278,40 | 277,00 | 1,40 | 0,505 | 297,30 | 181,10 | |||
| PAYCHEX STK | 100,90 | 101,00 | 100,20 | 99,75 | 0,45 | 0,451 | 137,00 | 95,00 | |||
| Verisk Analytics | 0 | 0 | 202,70 | 201,80 | 0,90 | 0,446 | 204,90 | 151,36 | |||
| CINTAS STK | 0 | 0 | 430,50 | 428,70 | 1,80 | 0,420 | 440,85 | 330,05 | |||
| ANALOG DEVICES STK | 164,85 | 165,20 | 160,05 | 159,40 | 0,65 | 0,408 | 183,20 | 135,90 | |||
| ALIGN TECH STK | 0 | 0 | 259,50 | 258,45 | 1,05 | 0,406 | 326,45 | 173,92 | |||
| Lululemon Athletica Inc. | 317,85 | 319,05 | 317,05 | 316,00 | 1,05 | 0,332 | 362,95 | 249,45 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 448,35 | 447,10 | 1,25 | 0,280 | 552,60 | 420,00 | |||
| Mondelez International Group Inc. | 69,84 | 69,98 | 69,80 | 69,66 | 0,14 | 0,201 | 71,80 | 55,50 | |||
| Moderna Inc | 0 | 0 | 117,72 | 117,62 | 0,10 | 0,085 | 196,86 | 112,58 | |||
| Diamondback Energy Inc | 0 | 0 | 122,30 | 122,20 | 0,10 | 0,082 | 163,04 | 106,98 | |||
| Autodesk Inc. | 185,00 | 185,66 | 185,26 | 185,32 | -0,06 | -0,032 | 229,30 | 156,54 | |||
| ELECTRONIC ARTS STK | 117,68 | 117,82 | 116,44 | 116,50 | -0,06 | -0,052 | 132,26 | 102,92 | |||
| JD.com | 0 | 0 | 30,450 | 30,500 | -0,05 | -0,164 | 65,600 | 30,300 | |||
| Pinduoduo Inc. | 0 | 0 | 56,40 | 56,50 | -0,10 | -0,177 | 95,20 | 45,00 | |||
| Monster Beverage | 53,73 | 53,79 | 53,15 | 53,26 | -0,11 | -0,207 | 55,50 | 40,76 | |||
| Seagen Inc. | 0 | 0 | 180,10 | 180,50 | -0,40 | -0,222 | 191,00 | 112,06 | |||
| PEPSICO STK | 0 | 0 | 170,72 | 171,26 | -0,54 | -0,315 | 184,20 | 149,16 | |||
| STARBUCKS CORP. | 92,00 | 92,10 | 91,40 | 91,70 | -0,30 | -0,327 | 103,80 | 67,80 | |||
| Activision Blizzard Inc. | 73,20 | 73,25 | 71,75 | 72,00 | -0,25 | -0,347 | 80,22 | 67,50 | |||
| Zscaler Inc | 0 | 0 | 117,52 | 118,02 | -0,50 | -0,424 | 189,62 | 78,39 | |||
| INTEL STK | 26,710 | 26,740 | 26,630 | 26,750 | -0,12 | -0,449 | 42,000 | 23,505 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29,275 | 29,420 | -0,15 | -0,493 | 39,675 | 29,275 | |||
| INTUIT STK | 392,40 | 393,30 | 382,65 | 385,00 | -2,35 | -0,610 | 478,55 | 341,70 | |||
| Dexcom Inc. | 106,52 | 106,88 | 106,30 | 107,00 | -0,70 | -0,654 | 121,56 | 64,68 | |||
| ASTAZENECA ADR | 67,50 | 68,00 | 66,50 | 67,00 | -0,50 | -0,746 | 69,50 | 55,40 | |||
| IDEXX LABS | 435,30 | 436,70 | 424,30 | 428,10 | -3,80 | -0,888 | 478,85 | 310,15 | |||
| Kraft Heinz Co., The | 35,730 | 35,785 | 35,570 | 35,925 | -0,36 | -0,988 | 39,800 | 33,475 | |||
| Paypal Holdings Inc. | 0 | 0 | 55,02 | 55,59 | -0,57 | -1,025 | 100,00 | 55,02 | |||
| Baker Hughes Co. | 25,970 | 26,025 | 25,700 | 26,000 | -0,30 | -1,154 | 34,955 | 21,065 | |||
| Airbnb Inc. | 99,51 | 99,69 | 96,68 | 97,82 | -1,14 | -1,165 | 133,16 | 77,38 | |||
| NETFLIX.COM INC. | 354,40 | 355,20 | 332,80 | 337,75 | -4,95 | -1,466 | 343,90 | 160,84 | |||
| REGENERON PHARM STK | 0 | 0 | 671,50 | 682,50 | -11,00 | -1,612 | 774,80 | 522,30 | |||
| Atlassian Corp. | 0 | 0 | 147,00 | 149,50 | -2,50 | -1,672 | 282,55 | 112,00 | |||
| Booking Holdings | 2.422,00 | 2.434,00 | 2.409,00 | 2.450,00 | -41,00 | -1,673 | 2.580,00 | 1.665,00 | |||
| GILEAD SCIENCES STK | 72,10 | 72,18 | 72,28 | 73,64 | -1,36 | -1,847 | 84,64 | 55,02 | |||
| XCEL ENERGY STK | 59,71 | 59,90 | 59,42 | 60,60 | -1,18 | -1,947 | 76,62 | 58,00 | |||
| Exelon Corp. | 36,495 | 36,600 | 36,645 | 37,410 | -0,77 | -2,045 | 46,745 | 35,935 | |||
| Constellation Energy Corp. | 0 | 0 | 76,63 | 78,24 | -1,61 | -2,058 | 96,50 | 50,50 | |||
| AMGEN STK | 0 | 0 | 200,60 | 205,60 | -5,00 | -2,432 | 290,00 | 200,60 | |||
| Comcast Corp.New | 36,690 | 36,740 | 36,230 | 37,140 | -0,91 | -2,450 | 42,305 | 29,535 | |||
| AUTOMATIC DATA STK | 197,46 | 197,94 | 195,32 | 200,40 | -5,08 | -2,535 | 258,35 | 189,38 | |||
| Walgreens Boots Alliance Inc. | 27,900 | 28,045 | 27,680 | 28,475 | -0,80 | -2,792 | 41,205 | 27,680 | |||
| AMER ELEC PWR STK | 76,43 | 76,51 | 76,58 | 78,90 | -2,32 | -2,940 | 104,66 | 76,58 | |||
| Warner Bros. Discovery Inc. | 10,535 | 10,590 | 10,590 | 10,925 | -0,34 | -3,066 | 17,360 | 8,360 | |||
| FISERV STK | 0 | 0 | 104,80 | 108,25 | -3,45 | -3,187 | 110,86 | 83,88 | |||
| T-Mobile US Inc. | 125,46 | 125,58 | 125,98 | 130,26 | -4,28 | -3,286 | 154,04 | 118,12 | |||
| Mercadolibre Inc. | 1.200,20 | 1.204,40 | 1.157,60 | 1.201,20 | -43,60 | -3,630 | 1.235,00 | 580,10 | |||
| Charter Communications Inc. | 0 | 0 | 295,75 | 311,10 | -15,35 | -4,934 | 478,70 | 285,40 | |||
| ILLUMINA STK | 182,60 | 183,24 | 179,30 | 196,66 | -17,36 | -8,827 | 238,90 | 170,38 | |||
| Dollar Tree Inc. | 132,30 | 132,60 | 126,30 | 143,30 | -17,00 | -11,863 | 167,36 | 124,32 | |||