Aktienmarkt Nasdaq 100

Nasdaq 100 14.969,92 XXP -221,31 (-1,46%)

20.09.2023 | 00:00

Intra

1 Woche

1 Monat

3 Monate

1 Jahr

5 Jahre

Kursdetails

Vortag Schluss	15.191,23 (19.09.2023 \| 00:00)
Tagestief	14.967,60
Tageshoch	15.245,19
Eröffnung	15.225,34
52-Wochenhoch	15.841,35 (18.07.2023 \| 00:00)
52-Wochentief	10.679,35 (28.12.2022 \| 00:00)

Indexwerte

Aktie	Kurs	Diff%	Diff.	Hoch	Tief	Vol.	Zeit
Adobe Systems Incorporated	535,78	-1,09%	-5,91	548,85	535,73	2.628.934,00	20.09.2023 \| 00:00
Advanced Micro Devices	100,34	-1,25%	-1,27	103,94	100,28	55.180.576,00	20.09.2023 \| 00:00
Airbnb Inc	138,01	-2,71%	-3,84	143,27	137,95	5.192.076,00	20.09.2023 \| 00:00
Align Technology, Inc.	309,50	-2,67%	-8,50	319,00	309,44	606.699,00	20.09.2023 \| 00:00
Alphabet Inc. A	133,74	-3,12%	-4,30	138,08	133,62	29.927.475,00	20.09.2023 \| 00:00
Alphabet Inc. C	134,59	-3,05%	-4,24	138,84	134,52	21.473.533,00	20.09.2023 \| 00:00
Amazon.com, Inc.	135,29	-1,70%	-2,34	139,37	135,20	46.263.716,00	20.09.2023 \| 00:00
American Electric Power Company	80,45	+0,49%	+0,39	81,37	79,92	2.074.008,00	20.09.2023 \| 00:00
Amgen Inc.	271,46	+2,71%	+7,15	273,08	263,97	3.575.956,00	20.09.2023 \| 00:00
Analog Devices, Inc.	176,08	-1,49%	-2,67	179,08	175,93	2.606.571,00	20.09.2023 \| 00:00
ANSYS	310,21	+0,31%	+0,96	315,05	309,93	466.375,00	20.09.2023 \| 00:00
Apple Inc.	175,49	-2,00%	-3,58	179,70	175,40	58.436.181,00	20.09.2023 \| 00:00
Applied Materials, Inc.	136,97	-0,54%	-0,74	139,66	136,89	5.808.017,00	20.09.2023 \| 00:00
ASML Holding N.V. - ADS represents 1 ordinary share	589,88	-0,66%	-3,89	600,83	589,75	1.095.461,00	20.09.2023 \| 00:00
AstraZeneca PLC	67,96	+1,93%	+1,29	68,50	67,77	5.995.870,00	20.09.2023 \| 00:00
Atlassian Corp	200,82	-2,21%	-4,54	208,92	200,54	751.070,00	20.09.2023 \| 00:00
Autodesk, Inc.	207,73	-2,04%	-4,33	213,43	207,61	1.230.385,00	20.09.2023 \| 00:00
Automatic Data Processing, Inc.	243,87	-0,80%	-1,98	247,21	243,80	1.364.956,00	20.09.2023 \| 00:00
Baker Hughes Company	35,80	-1,05%	-0,38	36,54	35,79	6.240.648,00	20.09.2023 \| 00:00
Biogen Inc.	260,53	+1,50%	+3,86	262,48	256,42	1.143.126,00	20.09.2023 \| 00:00
Booking Holdings Inc.	3.068,91	-1,41%	-43,84	3.134,91	3.067,93	182.470,00	20.09.2023 \| 00:00
Broadcom Limited - Ordinary Shares	830,57	-2,19%	-18,63	849,99	830,35	1.370.171,00	20.09.2023 \| 00:00
Cadence Design Systems, Inc.	234,20	-1,00%	-2,36	238,29	234,19	718.467,00	20.09.2023 \| 00:00
Charter Communications, Inc.	448,17	-0,34%	-1,51	454,84	448,16	731.781,00	20.09.2023 \| 00:00
Cintas Corporation	514,53	-0,14%	-0,71	522,29	514,26	223.890,00	20.09.2023 \| 00:00
Cisco Systems, Inc.	55,50	-0,61%	-0,34	56,05	55,44	12.221.683,00	20.09.2023 \| 00:00
Cognizant Technology Solutions Corporation	69,51	-0,83%	-0,58	71,26	69,48	3.550.242,00	20.09.2023 \| 00:00
Comcast Corporation	45,50	-0,50%	-0,23	46,04	45,47	15.630.955,00	20.09.2023 \| 00:00
Constellation Energy Corporation	110,13	-0,37%	-0,41	111,18	109,91	924.618,00	20.09.2023 \| 00:00
Copart	44,02	-1,23%	-0,55	44,89	44,00	2.940.420,00	20.09.2023 \| 00:00
CoStar Group	81,13	+1,34%	+1,07	81,77	80,71	1.939.973,00	20.09.2023 \| 00:00
Costco Wholesale Corporation	563,83	-0,09%	-0,52	569,22	562,66	1.312.150,00	20.09.2023 \| 00:00
CrowdStrike Holdings	163,89	-0,97%	-1,61	168,57	163,88	2.780.058,00	20.09.2023 \| 00:00
CSX Corporation	31,31	+1,29%	+0,40	31,57	31,17	13.149.991,00	20.09.2023 \| 00:00
Datadog	92,05	-0,90%	-0,84	94,81	91,98	2.939.265,00	20.09.2023 \| 00:00
DexCom	92,63	-1,62%	-1,53	95,81	92,36	3.092.472,00	20.09.2023 \| 00:00
Diamondback Energy	152,89	-1,61%	-2,50	155,75	152,71	1.378.163,00	20.09.2023 \| 00:00
Dollar Tree, Inc.	111,30	-0,08%	-0,09	112,65	110,61	2.336.491,00	20.09.2023 \| 00:00
eBay Inc.	43,69	+0,16%	+0,07	44,54	43,67	4.127.992,00	20.09.2023 \| 00:00
Electronic Arts Inc.	120,45	-0,45%	-0,55	121,87	120,42	1.317.101,00	20.09.2023 \| 00:00
Enphase Energy	123,97	+1,54%	+1,88	127,47	121,05	4.526.451,00	20.09.2023 \| 00:00
Exelon Corp	40,83	-0,58%	-0,24	41,37	40,76	4.909.054,00	20.09.2023 \| 00:00
Facebook Inc.	195,65	+0,72%	+1,40	196,53	191,49	18.828.687,00	07.06.2022 \| 00:00
Fastenal Company	54,28	-0,95%	-0,52	55,27	54,25	1.950.219,00	20.09.2023 \| 00:00
Fortinet	60,15	-0,48%	-0,29	61,39	60,14	3.452.716,00	20.09.2023 \| 00:00
GE HealthCare Technologies	65,01	-1,68%	-1,11	66,80	64,90	1.797.947,00	20.09.2023 \| 00:00
Gilead Sciences, Inc.	75,82	+0,07%	+0,05	76,39	75,73	4.826.589,00	20.09.2023 \| 00:00
GlobalFoundries	57,35	-0,88%	-0,51	58,79	57,29	984.911,00	20.09.2023 \| 00:00
Honeywell International Inc	194,44	-0,47%	-0,91	197,09	194,39	2.374.326,00	20.09.2023 \| 00:00
IDEXX Laboratories, Inc.	455,35	-0,44%	-2,03	467,92	455,30	492.458,00	20.09.2023 \| 00:00
Illumina, Inc.	138,35	-1,55%	-2,18	143,35	138,03	1.541.655,00	20.09.2023 \| 00:00
Intel Corporation	34,69	-4,54%	-1,65	36,25	34,63	57.660.829,00	20.09.2023 \| 00:00
Intuit Inc.	523,59	-1,06%	-5,60	531,42	523,41	945.336,00	20.09.2023 \| 00:00
Intuitive Surgical, Inc.	291,96	-2,57%	-7,69	303,39	291,79	1.391.844,00	20.09.2023 \| 00:00
JD.com, Inc. - American Depositary Shares	30,35	-0,95%	-0,29	30,76	30,32	7.038.530,00	20.09.2023 \| 00:00
Keurig Dr Pepper	33,77	+1,08%	+0,36	33,90	33,43	6.724.061,00	20.09.2023 \| 00:00
KLA-Tencor Corporation	452,18	-1,12%	-5,13	462,00	451,91	711.780,00	20.09.2023 \| 00:00
Lam Research Corporation	618,86	-1,01%	-6,29	632,74	617,30	847.591,00	20.09.2023 \| 00:00
Lucid Group	5,45	-0,91%	-0,05	5,63	5,45	18.801.032,00	20.09.2023 \| 00:00
lululemon athletica	391,88	+1,93%	+7,43	397,99	387,88	1.488.481,00	20.09.2023 \| 00:00
Marriott International	199,86	+0,66%	+1,32	202,94	199,62	1.499.985,00	20.09.2023 \| 00:00
Marvell Technology Group Ltd	52,94	-2,13%	-1,15	54,74	52,92	5.936.293,00	20.09.2023 \| 00:00
MercadoLibre, Inc.	1.326,34	-1,21%	-16,30	1.361,41	1.323,66	413.570,00	20.09.2023 \| 00:00
Microchip Technology Incorporated	76,72	-1,36%	-1,06	78,69	76,66	2.667.701,00	20.09.2023 \| 00:00
Micron Technology, Inc.	69,68	-1,46%	-1,03	72,31	69,65	15.529.661,00	20.09.2023 \| 00:00
Microsoft Corporation	320,77	-2,40%	-7,88	329,59	320,51	21.436.525,00	20.09.2023 \| 00:00
Moderna	103,53	-3,01%	-3,21	106,66	103,27	2.875.210,00	20.09.2023 \| 00:00
Mondelez International, Inc.	71,64	+0,18%	+0,13	72,09	71,20	3.846.290,00	20.09.2023 \| 00:00
Monster Beverage Corporation	55,76	-0,45%	-0,25	56,33	55,69	4.330.723,00	20.09.2023 \| 00:00
Netflix, Inc.	386,30	-2,50%	-9,90	397,99	386,12	3.866.619,00	20.09.2023 \| 00:00
NVIDIA Corporation	422,39	-2,94%	-12,81	439,03	422,23	36.710.769,00	20.09.2023 \| 00:00
NXP Semiconductors N.V.	194,96	-2,10%	-4,18	201,45	194,74	1.131.838,00	20.09.2023 \| 00:00
O'Reilly Automotive, Inc.	945,83	+1,79%	+16,65	954,06	928,98	377.524,00	20.09.2023 \| 00:00
Old Dominion Freight Line	407,88	+0,39%	+1,60	413,08	407,56	440.180,00	20.09.2023 \| 00:00
ON Semiconductor Corp	92,84	-1,49%	-1,40	95,69	92,79	2.899.498,00	20.09.2023 \| 00:00
PACCAR Inc.	85,25	+0,09%	+0,08	87,00	85,24	1.610.611,00	20.09.2023 \| 00:00
Palo Alto Networks	235,30	-0,37%	-0,87	238,88	234,49	1.905.009,00	20.09.2023 \| 00:00
Paychex, Inc.	115,65	-0,43%	-0,50	116,95	115,60	1.612.428,00	20.09.2023 \| 00:00
PAYPAL HOLDINGS INC	60,86	-2,14%	-1,33	62,62	60,83	11.138.922,00	20.09.2023 \| 00:00
Pepsico, Inc.	178,38	+0,03%	+0,06	179,42	177,56	3.696.292,00	20.09.2023 \| 00:00
Pinduoduo	94,48	-3,93%	-3,87	97,64	94,30	7.978.949,00	20.09.2023 \| 00:00
QUALCOMM Incorporated	109,22	-1,35%	-1,50	111,80	109,16	7.081.719,00	20.09.2023 \| 00:00
Regeneron Pharmaceuticals, Inc.	831,62	-0,61%	-5,14	838,11	830,90	304.336,00	20.09.2023 \| 00:00
Ross Stores, Inc.	114,95	-1,16%	-1,35	116,43	114,90	2.267.899,00	20.09.2023 \| 00:00
Seattle Genetics	206,99	-0,63%	-1,32	208,31	206,99	1.728.591,00	20.09.2023 \| 00:00
Sirius XM Holdings Inc.	4,12	-1,44%	-0,06	4,25	4,11	9.004.823,00	20.09.2023 \| 00:00
Starbucks Corporation	95,16	-0,14%	-0,13	96,62	95,05	4.576.401,00	20.09.2023 \| 00:00
Synopsys, Inc.	453,28	-1,47%	-6,74	463,54	453,02	668.470,00	20.09.2023 \| 00:00
T-Mobile US, Inc.	142,07	-0,28%	-0,40	143,05	141,42	3.396.670,00	20.09.2023 \| 00:00
Tesla, Inc.	262,59	-1,47%	-3,91	273,93	262,46	122.514.643,00	20.09.2023 \| 00:00
Texas Instruments Incorporated	162,10	-0,64%	-1,04	164,58	161,00	5.036.116,00	20.09.2023 \| 00:00
The Kraft Heinz Company	34,02	+0,24%	+0,08	34,26	33,85	7.012.942,00	20.09.2023 \| 00:00
Trade Desk (The)	78,29	-0,97%	-0,77	79,90	78,25	3.019.891,00	20.09.2023 \| 00:00
Verisk Analytics, Inc.	246,33	+0,01%	+0,02	248,49	245,80	616.111,00	20.09.2023 \| 00:00
Vertex Pharmaceuticals Incorporated	352,31	-1,66%	-5,95	358,59	352,18	903.947,00	20.09.2023 \| 00:00
Walgreens Boots Alliance, Inc.	21,84	-0,86%	-0,19	22,22	21,81	8.374.970,00	20.09.2023 \| 00:00
Warner Bros Discovery	11,50	-1,20%	-0,14	11,83	11,49	10.695.016,00	20.09.2023 \| 00:00
Workday, Inc.	237,80	-2,18%	-5,30	244,15	237,66	1.261.224,00	20.09.2023 \| 00:00
Xcel Energy Inc.	59,96	+2,46%	+1,44	60,23	58,54	7.670.612,00	20.09.2023 \| 00:00
Zoom Video Communications	68,80	-0,78%	-0,54	70,05	68,77	2.214.596,00	20.09.2023 \| 00:00
Zscaler	154,23	-0,53%	-0,82	158,20	154,22	883.554,00	20.09.2023 \| 00:00

Top & Flop

Top	Aktuell	Diff%
Amgen Inc.	271,46	+2,71%
Xcel Energy Inc.	59,96	+2,46%
AstraZeneca PLC	67,96	+1,93%
lululemon athletica	391,88	+1,93%
O'Reilly Automotive, Inc.	945,83	+1,79%

Flop	Aktuell	Diff%
Intel Corporation	34,69	-4,54%
Pinduoduo	94,48	-3,93%
Alphabet Inc. A	133,74	-3,12%
Alphabet Inc. C	134,59	-3,05%
Moderna	103,53	-3,01%

Performance

Volumen	730.130.655,00
Jahreshoch	15.841,35 (18.07.2023 \| 00:00)
Jahrestief	10.741,22 (05.01.2023 \| 00:00)
Durchschn. Preis 1 Jahr	13.024,84
Durchschn. Preis 1 Monat	15.237,12

Nasdaq 100

Premiumpartner

Kursdetails

Indexwerte

Top & Flop

Performance

Newsletter der Woche

Der bex-Premium-Newsletter

Qualität kostet nichts.Aber sie wird einem nicht geschenkt.

Qualität kostet nichts.
Aber sie wird einem nicht geschenkt.