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
19.032,388
Kursdatum
24.07.2024
Vortags-Eröffnung
19.475,662
Vortags-Tageshoch
19.482,550
Vortags-Tagestief
19.005,468
52 Wochen Hoch
20.675,379
52 Wochen Tief
14.109,573
Stück Vortag
1.381.081.564
Nasdaq 100 Kursliste
| Geld | Brief | Letzter | Vortag | 52 Wochen Hoch | 52 Wochen Tief | ||||||
|---|---|---|---|---|---|---|---|---|---|---|---|
| MongoDB Inc | 0 | 0 | 240,65 | 226,70 | 13,95 | 6,154 | 466,00 | 203,60 | |||
Grail Inc. |
0 | 0 | 14,250 | 13,750 | 0,50 | 3,636 | 0 | 0 | |||
| PACCAR STK | 89,97 | 90,08 | 92,07 | 89,00 | 3,07 | 3,449 | 114,66 | 75,71 | |||
| Kla-Tencor Corp. | 709,00 | 712,10 | 720,00 | 698,40 | 21,60 | 3,093 | 818,40 | 414,40 | |||
| XCEL ENERGY STK | 51,96 | 52,12 | 51,56 | 50,09 | 1,47 | 2,935 | 58,61 | 44,27 | |||
| PEPSICO STK | 0 | 0 | 157,04 | 152,88 | 4,16 | 2,721 | 173,22 | 149,02 | |||
| Exelon Corp. | 33,490 | 33,590 | 33,415 | 32,670 | 0,75 | 2,280 | 39,155 | 31,175 | |||
| Datadog Inc | 0 | 0 | 111,68 | 109,36 | 2,32 | 2,121 | 126,68 | 72,80 | |||
| The Trade Desk Inc. | 0 | 0 | 85,09 | 83,50 | 1,59 | 1,904 | 93,58 | 58,61 | |||
| Moderna Inc | 0 | 0 | 111,54 | 109,46 | 2,08 | 1,900 | 155,44 | 64,98 | |||
| AMER ELEC PWR STK | 87,50 | 88,00 | 87,50 | 86,00 | 1,50 | 1,744 | 86,50 | 67,42 | |||
| CISCO SYSTEMS STK | 0 | 0 | 43,840 | 43,180 | 0,66 | 1,528 | 53,650 | 42,090 | |||
| Take-Two Interactive Software | 139,14 | 139,48 | 140,42 | 138,32 | 2,10 | 1,518 | 158,22 | 124,86 | |||
| Tesla Inc. | 0 | 0 | 205,00 | 202,10 | 2,90 | 1,435 | 258,25 | 132,98 | |||
| Biogen Inc. | 0 | 0 | 212,50 | 209,60 | 2,90 | 1,384 | 254,40 | 179,20 | |||
| ADOBE SYS STK | 0 | 0 | 497,70 | 491,60 | 6,10 | 1,241 | 589,20 | 401,45 | |||
| AMGEN STK | 306,75 | 307,85 | 308,65 | 305,00 | 3,65 | 1,197 | 307,15 | 210,20 | |||
| CDW Corp | 0 | 0 | 212,70 | 210,30 | 2,40 | 1,141 | 238,00 | 169,00 | |||
| GILEAD SCIENCES STK | 70,48 | 70,57 | 68,10 | 67,35 | 0,75 | 1,114 | 80,12 | 57,30 | |||
| ILLUMINA STK | 108,54 | 108,76 | 107,06 | 106,08 | 0,98 | 0,924 | 174,24 | 86,08 | |||
| Marvell Technology Inc. | 0 | 0 | 60,81 | 60,28 | 0,53 | 0,879 | 77,16 | 44,12 | |||
| Keurig Dr. Pepper Inc. | 0 | 0 | 30,150 | 29,890 | 0,26 | 0,870 | 32,225 | 26,325 | |||
| Old Dominion Freight Line Inc. | 189,20 | 189,65 | 178,45 | 177,10 | 1,35 | 0,762 | 210,40 | 154,45 | |||
| Mondelez International Group Inc. | 61,16 | 61,28 | 61,21 | 60,78 | 0,43 | 0,707 | 71,12 | 57,82 | |||
| Kraft Heinz Co., The | 30,600 | 30,650 | 30,460 | 30,275 | 0,19 | 0,611 | 36,145 | 29,120 | |||
| Intuitive Surgical Inc. | 404,05 | 404,85 | 420,00 | 417,55 | 2,45 | 0,587 | 421,85 | 237,45 | |||
| IDEXX LABS | 433,20 | 434,40 | 433,10 | 430,70 | 2,40 | 0,557 | 532,00 | 368,00 | |||
| BROADCOM STK | 0 | 0 | 140,66 | 140,00 | 0,66 | 0,471 | 169,54 | 75,69 | |||
| VERTEX PHARM STK | 452,40 | 453,25 | 452,00 | 450,05 | 1,95 | 0,433 | 453,80 | 311,50 | |||
| REGENERON PHARM STK | 0 | 0 | 974,20 | 970,20 | 4,00 | 0,412 | 1.010,50 | 655,50 | |||
| Amazon.com Inc. | 0 | 0 | 168,24 | 167,80 | 0,44 | 0,262 | 186,16 | 113,30 | |||
| Diamondback Energy Inc | 0 | 0 | 184,62 | 184,18 | 0,44 | 0,239 | 195,08 | 130,40 | |||
| Dexcom Inc. | 0 | 0 | 102,80 | 102,64 | 0,16 | 0,156 | 130,22 | 71,33 | |||
| Globalfoundries Inc. | 0 | 0 | 47,740 | 47,680 | 0,06 | 0,126 | 57,550 | 43,430 | |||
| T-Mobile US Inc. | 161,80 | 162,00 | 162,60 | 162,50 | 0,10 | 0,062 | 167,56 | 122,00 | |||
| ASTAZENECA ADR | 72,00 | 72,50 | 73,00 | 73,00 | 0,00 | 0,000 | 74,50 | 57,00 | |||
| Verisk Analytics | 0 | 0 | 254,50 | 254,60 | -0,10 | -0,039 | 257,80 | 203,10 | |||
| AUTOMATIC DATA STK | 230,85 | 231,45 | 227,20 | 227,30 | -0,10 | -0,044 | 236,65 | 198,42 | |||
| PAYCHEX STK | 114,62 | 114,78 | 113,46 | 113,54 | -0,08 | -0,070 | 117,60 | 102,50 | |||
| NVIDIA | 0 | 0 | 106,68 | 106,80 | -0,12 | -0,112 | 130,16 | 37,47 | |||
| CoStar Group Inc | 0 | 0 | 72,42 | 72,60 | -0,18 | -0,248 | 89,50 | 65,92 | |||
| Palo Alto Networks Inc | 0 | 0 | 300,40 | 301,20 | -0,80 | -0,266 | 350,60 | 191,08 | |||
| Coca-Cola Europacific Partners Plc | 0 | 0 | 67,00 | 67,20 | -0,20 | -0,298 | 70,60 | 54,10 | |||
| Linde PLC | 0 | 0 | 409,40 | 410,80 | -1,40 | -0,341 | 435,50 | 342,25 | |||
| CINTAS STK | 0 | 0 | 702,20 | 705,40 | -3,20 | -0,454 | 705,40 | 443,80 | |||
| ELECTRONIC ARTS STK | 131,20 | 131,40 | 129,82 | 130,50 | -0,68 | -0,521 | 134,74 | 108,30 | |||
| FASTENAL STK | 63,59 | 63,64 | 61,94 | 62,31 | -0,37 | -0,594 | 72,19 | 50,52 | |||
| Apple Inc. | 201,55 | 201,60 | 200,00 | 201,20 | -1,20 | -0,596 | 216,00 | 154,98 | |||
| GE Healthcare Technologies Inc. | 0 | 0 | 74,15 | 74,60 | -0,45 | -0,603 | 85,50 | 59,50 | |||
| Comcast Corp.New | 35,550 | 35,605 | 35,040 | 35,280 | -0,24 | -0,680 | 43,210 | 34,155 | |||
| ROSS STORES STK | 0 | 0 | 130,68 | 131,74 | -1,06 | -0,805 | 139,88 | 101,36 | |||
| Pinduoduo Inc. | 0 | 0 | 121,00 | 122,00 | -1,00 | -0,820 | 148,50 | 70,00 | |||
| COGNIZANT TECH | 67,97 | 68,09 | 66,75 | 67,37 | -0,62 | -0,920 | 73,26 | 59,17 | |||
| CSX Corp. | 31,055 | 31,120 | 30,550 | 30,840 | -0,29 | -0,940 | 35,280 | 27,510 | |||
| Fortinet Inc. | 53,35 | 53,51 | 52,00 | 52,60 | -0,60 | -1,141 | 71,20 | 41,06 | |||
| Monster Beverage | 45,960 | 46,020 | 45,700 | 46,330 | -0,63 | -1,360 | 55,780 | 44,725 | |||
| Honeywell International Inc. | 187,06 | 187,68 | 196,20 | 199,18 | -2,98 | -1,496 | 200,60 | 166,56 | |||
| Charter Communications Inc. | 0 | 0 | 286,95 | 291,35 | -4,40 | -1,510 | 428,55 | 237,50 | |||
| Crowdstrike Holdings Inc | 0 | 0 | 237,40 | 241,05 | -3,65 | -1,514 | 365,20 | 132,48 | |||
| Atlassian Corp. | 0 | 0 | 156,74 | 159,16 | -2,42 | -1,520 | 235,00 | 142,14 | |||
| Meta Platforms Inc | 0 | 0 | 421,55 | 428,80 | -7,25 | -1,691 | 497,40 | 261,90 | |||
| Baker Hughes Co. | 32,585 | 32,655 | 32,005 | 32,595 | -0,59 | -1,810 | 34,505 | 26,140 | |||
| Workday | 0 | 0 | 202,65 | 206,60 | -3,95 | -1,912 | 282,40 | 189,82 | |||
| INTUIT STK | 581,60 | 582,90 | 570,40 | 581,60 | -11,20 | -1,926 | 621,40 | 440,20 | |||
| COSTCO WHOLESALE CORP. | 0 | 0 | 765,60 | 780,70 | -15,10 | -1,934 | 824,80 | 492,00 | |||
| STARBUCKS CORP. | 67,93 | 67,99 | 68,61 | 70,00 | -1,39 | -1,986 | 98,70 | 66,79 | |||
| Autodesk Inc. | 222,65 | 223,50 | 220,20 | 224,80 | -4,60 | -2,046 | 257,10 | 181,94 | |||
| NXP Semiconductor | 0 | 0 | 234,00 | 239,00 | -5,00 | -2,092 | 265,00 | 158,20 | |||
| Booking Holdings | 3.389,00 | 3.403,00 | 3.496,00 | 3.574,00 | -78,00 | -2,182 | 3.755,00 | 2.540,00 | |||
| Mercadolibre Inc. | 1.508,00 | 1.515,80 | 1.506,60 | 1.541,00 | -34,40 | -2,232 | 1.665,00 | 1.062,00 | |||
| NETFLIX.COM INC. | 585,70 | 591,10 | 574,80 | 588,00 | -13,20 | -2,245 | 642,00 | 334,50 | |||
| ANSYS STK | 287,00 | 287,80 | 285,00 | 291,60 | -6,60 | -2,263 | 330,60 | 236,00 | |||
| Microsoft Corp. | 0 | 0 | 386,00 | 395,50 | -9,50 | -2,402 | 432,65 | 290,05 | |||
| COPART | 46,510 | 46,655 | 47,100 | 48,265 | -1,17 | -2,414 | 53,950 | 39,445 | |||
| ASML Holdings | 0 | 0 | 808,00 | 828,00 | -20,00 | -2,415 | 1.010,00 | 542,00 | |||
| Paypal Holdings Inc. | 0 | 0 | 53,28 | 54,61 | -1,33 | -2,435 | 69,09 | 48,10 | |||
| DoorDash Inc. | 93,83 | 94,87 | 94,06 | 96,47 | -2,41 | -2,498 | 130,76 | 67,00 | |||
| Airbnb Inc. | 129,18 | 129,40 | 132,46 | 135,94 | -3,48 | -2,560 | 154,78 | 107,04 | |||
| MARRIOTT INTL STK | 215,95 | 216,45 | 216,15 | 222,05 | -5,90 | -2,657 | 240,85 | 174,02 | |||
| ANALOG DEVICES STK | 206,20 | 206,65 | 205,00 | 210,90 | -5,90 | -2,798 | 222,90 | 145,90 | |||
| ADV MICRO DEV STK | 0 | 0 | 134,32 | 138,20 | -3,88 | -2,808 | 200,85 | 88,61 | |||
| Dollar Tree Inc. | 94,85 | 95,30 | 95,46 | 98,29 | -2,83 | -2,879 | 139,40 | 94,35 | |||
| Lululemon Athletica Inc. | 228,95 | 229,65 | 250,05 | 258,10 | -8,05 | -3,119 | 469,10 | 257,50 | |||
| Warner Bros. Discovery Inc. | 7,367 | 7,390 | 7,564 | 7,832 | -0,27 | -3,422 | 13,205 | 6,560 | |||
| LAM RESEARCH | 824,10 | 826,80 | 848,30 | 879,00 | -30,70 | -3,493 | 1.036,60 | 544,00 | |||
| TEXAS INSTRUMENTS STK | 183,32 | 183,74 | 180,50 | 187,28 | -6,78 | -3,620 | 189,20 | 131,50 | |||
| MICROCHIP TECH STK | 0 | 0 | 79,00 | 82,13 | -3,13 | -3,811 | 92,40 | 66,48 | |||
| APPLIED MATERIAL STK | 188,34 | 189,08 | 192,20 | 199,84 | -7,64 | -3,823 | 234,50 | 120,88 | |||
| INTEL STK | 0 | 0 | 28,800 | 30,000 | -1,20 | -4,000 | 45,680 | 27,825 | |||
| Zscaler Inc | 0 | 0 | 167,38 | 174,40 | -7,02 | -4,025 | 236,05 | 123,96 | |||
| MICRON TECH STK | 99,43 | 99,50 | 99,30 | 103,60 | -4,30 | -4,151 | 146,00 | 58,22 | |||
| ON SEMICONDUCTOR STK | 62,94 | 63,24 | 64,30 | 67,13 | -2,83 | -4,216 | 98,00 | 56,98 | |||
| O'REILLY AUTO | 0 | 0 | 920,00 | 961,40 | -41,40 | -4,306 | 1.075,00 | 815,80 | |||
| Alphabet Inc. Cl. C | 0 | 0 | 156,70 | 165,10 | -8,40 | -5,088 | 176,44 | 110,22 | |||
| Alphabet Inc. Cl. A | 0 | 0 | 155,00 | 163,50 | -8,50 | -5,199 | 175,74 | 110,48 | |||
| CADENCE DESIGN STK | 241,80 | 242,40 | 244,50 | 258,00 | -13,50 | -5,233 | 306,35 | 201,80 | |||
| Synopsys Inc. | 500,20 | 501,80 | 509,50 | 538,10 | -28,60 | -5,315 | 580,40 | 388,00 | |||
| QUALCOMM STK | 163,26 | 163,38 | 167,32 | 177,02 | -9,70 | -5,480 | 215,35 | 98,30 | |||
| Constellation Energy Corp. | 0 | 0 | 160,52 | 172,56 | -12,04 | -6,977 | 215,70 | 86,40 | |||
| Roper Technologies Inc. | 498,30 | 499,40 | 489,20 | 527,00 | -37,80 | -7,173 | 527,60 | 440,50 | |||
| Arm Holdings PLC ADR | 0 | 0 | 141,00 | 154,20 | -13,20 | -8,560 | 0 | 0 | |||
| Super Micro Computer Inc. | 0 | 0 | 648,90 | 710,00 | -61,10 | -8,606 | 1.063,00 | 216,10 | |||