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
14.702,766
Kursdatum
28.09.2023
Vortags-Eröffnung
14.530,959
Vortags-Tageshoch
14.787,584
Vortags-Tagestief
14.510,170
52 Wochen Hoch
15.841,351
52 Wochen Tief
10.679,345
Stück Vortag
811.130.434
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| Zscaler Inc | 0 | 0 | 142,32 | 142,32 | 0,00 | 0,000 | 183,38 | 78,39 | |||
| ZOOM VIDEO COMM. | 0 | 0 | 66,40 | 64,55 | 1,85 | 2,866 | 85,64 | 54,87 | |||
| XCEL ENERGY STK | 54,18 | 54,34 | 53,64 | 54,23 | -0,59 | -1,088 | 67,71 | 51,35 | |||
| Workday | 0 | 0 | 199,52 | 201,05 | -1,53 | -0,761 | 233,45 | 132,74 | |||
| Warner Bros. Discovery Inc. | 10,305 | 10,350 | 10,130 | 10,415 | -0,29 | -2,736 | 14,960 | 8,360 | |||
| Walgreens Boots Alliance Inc. | 20,835 | 20,945 | 21,140 | 20,010 | 1,13 | 5,647 | 40,380 | 19,722 | |||
| VERTEX PHARM STK | 329,75 | 330,20 | 332,85 | 332,20 | 0,65 | 0,196 | 334,90 | 262,85 | |||
| Verisk Analytics | 0 | 0 | 226,70 | 227,50 | -0,80 | -0,352 | 232,80 | 161,70 | |||
| T-Mobile US Inc. | 132,42 | 132,58 | 132,06 | 132,76 | -0,70 | -0,527 | 154,04 | 117,48 | |||
| The Trade Desk Inc. | 0 | 0 | 74,15 | 73,55 | 0,60 | 0,816 | 82,57 | 39,70 | |||
| TEXAS INSTRUMENTS STK | 150,70 | 150,92 | 151,66 | 150,24 | 1,42 | 0,945 | 172,60 | 145,30 | |||
| Tesla Inc. | 0 | 0 | 236,00 | 228,50 | 7,50 | 3,282 | 275,00 | 102,34 | |||
| Synopsys Inc. | 436,40 | 437,20 | 435,20 | 424,20 | 11,00 | 2,593 | 436,80 | 275,80 | |||
| STARBUCKS CORP. | 86,20 | 86,30 | 85,80 | 86,50 | -0,70 | -0,809 | 103,80 | 84,74 | |||
| Sirius XM Holings Inc. | 4,248 | 4,269 | 4,382 | 3,882 | 0,50 | 12,880 | 6,362 | 3,108 | |||
| Seagen Inc. | 0 | 0 | 200,00 | 201,40 | -1,40 | -0,695 | 203,80 | 112,06 | |||
| ROSS STORES STK | 0 | 0 | 105,48 | 103,38 | 2,10 | 2,031 | 113,68 | 83,80 | |||
| REGENERON PHARM STK | 0 | 0 | 785,50 | 789,00 | -3,50 | -0,444 | 789,00 | 629,00 | |||
| QUALCOMM STK | 105,36 | 105,44 | 105,08 | 104,02 | 1,06 | 1,019 | 129,30 | 94,50 | |||
| Pinduoduo Inc. | 0 | 0 | 91,20 | 90,00 | 1,20 | 1,333 | 95,70 | 45,45 | |||
| PEPSICO STK | 0 | 0 | 160,20 | 161,36 | -1,16 | -0,719 | 184,20 | 155,00 | |||
| Paypal Holdings Inc. | 0 | 0 | 55,20 | 54,76 | 0,44 | 0,804 | 95,62 | 54,34 | |||
| PAYCHEX STK | 109,10 | 109,20 | 110,70 | 110,70 | 0,00 | 0,000 | 119,44 | 95,00 | |||
| Palo Alto Networks Inc | 0 | 0 | 221,95 | 222,40 | -0,45 | -0,202 | 238,00 | 125,04 | |||
| PACCAR STK | 80,51 | 80,61 | 80,97 | 80,55 | 0,42 | 0,521 | 80,97 | 57,05 | |||
| O'REILLY AUTO | 861,00 | 863,20 | 866,60 | 868,20 | -1,60 | -0,184 | 893,80 | 704,60 | |||
| ON SEMICONDUCTOR STK | 88,50 | 88,88 | 88,73 | 87,29 | 1,44 | 1,650 | 98,00 | 56,58 | |||
| Old Dominion Freight Line Inc. | 389,20 | 390,20 | 382,20 | 378,80 | 3,40 | 0,898 | 406,00 | 252,75 | |||
| NXP Semiconductor | 0 | 0 | 188,70 | 186,30 | 2,40 | 1,288 | 204,60 | 139,50 | |||
| NVIDIA | 0 | 0 | 411,40 | 406,25 | 5,15 | 1,268 | 458,15 | 117,76 | |||
| NETFLIX.COM INC. | 356,80 | 357,70 | 356,60 | 359,40 | -2,80 | -0,779 | 423,95 | 224,35 | |||
| Monster Beverage | 50,14 | 50,19 | 50,16 | 50,40 | -0,24 | -0,476 | 55,50 | 44,23 | |||
| Mondelez International Group Inc. | 65,62 | 65,74 | 65,54 | 65,94 | -0,40 | -0,607 | 71,80 | 55,92 | |||
| Moderna Inc | 0 | 0 | 97,41 | 94,87 | 2,54 | 2,677 | 196,86 | 88,36 | |||
| Microsoft Corp. | 299,15 | 299,25 | 300,30 | 294,50 | 5,80 | 1,969 | 320,00 | 209,30 | |||
| MICRON TECH STK | 64,52 | 64,60 | 61,94 | 62,02 | -0,08 | -0,129 | 70,04 | 46,27 | |||
| MICROCHIP TECH STK | 0 | 0 | 74,20 | 72,92 | 1,28 | 1,755 | 84,66 | 58,62 | |||
| Meta Platforms Inc | 0 | 0 | 284,50 | 287,55 | -3,05 | -1,061 | 294,60 | 90,75 | |||
| Mercadolibre Inc. | 1.198,20 | 1.201,20 | 1.202,20 | 1.191,80 | 10,40 | 0,873 | 1.343,20 | 775,20 | |||
| Marvell Technology Inc. | 0 | 0 | 51,30 | 51,09 | 0,21 | 0,411 | 64,32 | 33,14 | |||
| MARRIOTT INTL STK | 186,18 | 186,58 | 188,60 | 183,92 | 4,68 | 2,545 | 191,24 | 136,28 | |||
| Lululemon Athletica Inc. | 365,10 | 366,35 | 362,00 | 360,75 | 1,25 | 0,347 | 371,80 | 273,25 | |||
| Lucid Group Inc. Cl. A | 0 | 0 | 5,273 | 5,231 | 0,04 | 0,803 | 15,360 | 4,786 | |||
| LAM RESEARCH | 593,50 | 594,70 | 593,00 | 582,90 | 10,10 | 1,733 | 652,00 | 324,00 | |||
| Kraft Heinz Co., The | 31,830 | 31,880 | 31,865 | 32,285 | -0,42 | -1,301 | 39,800 | 30,290 | |||
| Kla-Tencor Corp. | 435,20 | 436,00 | 432,20 | 422,60 | 9,60 | 2,272 | 474,80 | 270,85 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 29,675 | 29,875 | -0,20 | -0,669 | 39,425 | 28,020 | |||
| JD.com | 0 | 0 | 27,550 | 27,250 | 0,30 | 1,101 | 60,800 | 27,250 | |||
| INTUIT STK | 482,65 | 483,60 | 484,50 | 483,20 | 1,30 | 0,269 | 518,00 | 349,40 | |||
| Intuitive Surgical Inc. | 0 | 0 | 279,80 | 276,80 | 3,00 | 1,084 | 316,00 | 187,00 | |||
| INTEL STK | 33,555 | 33,595 | 33,255 | 33,015 | 0,24 | 0,727 | 36,525 | 23,505 | |||
| ILLUMINA STK | 130,40 | 130,56 | 125,04 | 126,10 | -1,06 | -0,841 | 235,00 | 122,06 | |||
| IDEXX LABS | 412,80 | 413,80 | 411,90 | 414,00 | -2,10 | -0,507 | 502,40 | 331,45 | |||
| Honeywell International Inc. | 175,24 | 175,40 | 176,64 | 178,28 | -1,64 | -0,920 | 212,00 | 170,30 | |||
| Globalfoundries Inc. | 0 | 0 | 55,15 | 55,75 | -0,60 | -1,076 | 66,98 | 48,34 | |||
| GILEAD SCIENCES STK | 0 | 0 | 71,30 | 71,84 | -0,54 | -0,752 | 84,64 | 62,81 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 64,00 | 66,00 | -2,00 | -3,030 | 0 | 0 | |||
| Fortinet Inc. | 55,55 | 55,73 | 55,34 | 55,20 | 0,14 | 0,254 | 71,20 | 44,00 | |||
| FASTENAL STK | 51,80 | 51,86 | 52,55 | 52,27 | 0,28 | 0,536 | 54,01 | 43,20 | |||
| Exelon Corp. | 35,755 | 35,860 | 35,745 | 36,805 | -1,06 | -2,880 | 40,930 | 35,745 | |||
| Enphase Energy Inc. | 0 | 0 | 113,52 | 114,10 | -0,58 | -0,508 | 318,70 | 109,72 | |||
| ELECTRONIC ARTS STK | 113,92 | 114,06 | 112,72 | 112,16 | 0,56 | 0,499 | 131,02 | 102,92 | |||
| EBAY STK | 0 | 0 | 41,245 | 40,790 | 0,46 | 1,115 | 46,890 | 37,515 | |||
| Dollar Tree Inc. | 100,50 | 100,90 | 100,50 | 99,65 | 0,85 | 0,853 | 161,54 | 97,60 | |||
| Diamondback Energy Inc | 0 | 0 | 147,00 | 148,88 | -1,88 | -1,263 | 163,04 | 114,66 | |||
| Dexcom Inc. | 89,32 | 89,51 | 90,17 | 87,45 | 2,72 | 3,110 | 123,00 | 80,60 | |||
| Datadog Inc | 0 | 0 | 86,40 | 84,44 | 1,96 | 2,321 | 105,82 | 57,36 | |||
| CSX Corp. | 29,240 | 29,290 | 28,870 | 28,750 | 0,12 | 0,417 | 31,400 | 26,000 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 158,56 | 156,34 | 2,22 | 1,420 | 182,02 | 88,97 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 536,20 | 535,00 | 1,20 | 0,224 | 536,20 | 425,20 | |||
| CoStar Group Inc | 0 | 0 | 72,50 | 72,50 | 0,00 | 0,000 | 85,13 | 60,62 | |||
| COPART | 40,830 | 40,960 | 41,035 | 40,885 | 0,15 | 0,367 | 57,960 | 27,600 | |||
| Constellation Energy Corp. | 0 | 0 | 103,10 | 104,96 | -1,86 | -1,772 | 105,24 | 67,00 | |||
| Comcast Corp.New | 41,870 | 41,920 | 42,320 | 42,400 | -0,08 | -0,189 | 43,040 | 29,535 | |||
| COGNIZANT TECH | 64,08 | 64,20 | 64,08 | 64,76 | -0,68 | -1,050 | 66,53 | 51,34 | |||
| CISCO SYSTEMS STK | 0 | 0 | 50,90 | 50,97 | -0,07 | -0,137 | 53,65 | 40,63 | |||
| CINTAS STK | 0 | 0 | 457,00 | 457,10 | -0,10 | -0,022 | 491,10 | 392,55 | |||
| Charter Communications Inc. | 0 | 0 | 419,05 | 411,50 | 7,55 | 1,835 | 424,55 | 285,40 | |||
| CADENCE DESIGN STK | 221,40 | 221,60 | 221,40 | 219,40 | 2,00 | 0,912 | 228,80 | 142,54 | |||
| BROADCOM STK | 0 | 0 | 786,70 | 777,20 | 9,50 | 1,222 | 833,10 | 435,95 | |||
| Booking Holdings | 0 | 0 | 2.933,00 | 2.928,00 | 5,00 | 0,171 | 3.000,00 | 1.665,00 | |||
| Biogen Inc. | 0 | 0 | 242,80 | 243,40 | -0,60 | -0,247 | 297,30 | 237,00 | |||
| Baker Hughes Co. | 33,445 | 33,520 | 34,460 | 34,315 | 0,15 | 0,423 | 34,505 | 21,195 | |||
| AUTOMATIC DATA STK | 227,55 | 228,10 | 229,75 | 230,45 | -0,70 | -0,304 | 254,60 | 190,22 | |||
| Autodesk Inc. | 195,84 | 196,54 | 196,62 | 192,32 | 4,30 | 2,236 | 223,20 | 171,50 | |||
| Atlassian Corp. | 0 | 0 | 186,00 | 187,00 | -1,00 | -0,535 | 243,65 | 112,00 | |||
| ASTAZENECA ADR | 64,00 | 64,50 | 63,50 | 64,50 | -1,00 | -1,550 | 69,50 | 55,40 | |||
| ASML Holdings | 0 | 0 | 548,00 | 546,00 | 2,00 | 0,366 | 684,00 | 396,00 | |||
| APPLIED MATERIAL STK | 131,20 | 131,54 | 130,56 | 127,96 | 2,60 | 2,032 | 142,32 | 76,97 | |||
| Apple Inc. | 0 | 0 | 162,30 | 161,44 | 0,86 | 0,533 | 178,84 | 118,20 | |||
| ANSYS STK | 281,00 | 281,60 | 281,20 | 279,40 | 1,80 | 0,644 | 310,80 | 207,15 | |||
| ANALOG DEVICES STK | 165,85 | 166,20 | 166,85 | 164,30 | 2,55 | 1,552 | 183,20 | 139,90 | |||
| AMGEN STK | 253,20 | 254,00 | 255,80 | 255,80 | 0,00 | 0,000 | 290,00 | 198,80 | |||
| AMER ELEC PWR STK | 71,03 | 71,13 | 70,53 | 72,04 | -1,51 | -2,096 | 93,32 | 70,53 | |||
| Amazon.com Inc. | 0 | 0 | 120,64 | 119,30 | 1,34 | 1,123 | 136,18 | 77,23 | |||
| Alphabet Inc. Cl. C | 124,78 | 124,88 | 126,32 | 125,20 | 1,12 | 0,895 | 130,04 | 81,69 | |||
| Alphabet Inc. Cl. A | 123,88 | 123,98 | 124,94 | 126,00 | -1,06 | -0,841 | 129,50 | 80,97 | |||
| ALIGN TECH STK | 0 | 0 | 290,20 | 286,55 | 3,65 | 1,274 | 359,70 | 173,92 | |||
| Airbnb Inc. | 129,92 | 130,14 | 128,64 | 127,00 | 1,64 | 1,291 | 137,86 | 77,38 | |||
| ADV MICRO DEV STK | 0 | 0 | 97,88 | 93,59 | 4,29 | 4,584 | 119,86 | 57,60 | |||
| ADOBE SYS STK | 0 | 0 | 483,60 | 477,40 | 6,20 | 1,299 | 526,60 | 281,60 | |||