NASDAQ 100 INDEX/ US6311011026
NDX.X| 2024-05-24 10:30:00 PM | Chg. - | Open | High | Low | Previous Close |
|---|---|---|---|---|---|
| 18,808.347XXP | - | 18,669.359 | 18,851.989 | 18,664.788 | 18,623.387 |
|
|||||
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| ADOBE INC.US00724F1012 | 439.2502024-05-27 | 437.550437.650 | +1.600+0.37% | 438.15035 | 439.25035 | 440.350436.850 | 1,467642,404.800 | Markets |
| ADVANCED MIC.DEV. DL-,01US0079031078 | 156.3602024-05-27 | 154.480153.020 | +3.340+2.18% | 155.700300 | 156.800200 | 156.480154.020 | 28,6234.46 mill. | Markets |
| AIRBNB INC. DL-,01US0090661010 | 132.522024-05-27 | 132.84133.18 | -0.66-0.50% | 132.10120 | 133.40120 | 134.06131.48 | 1,786236,936.18 | Markets |
| ALPHABET INC.CL C DL-,001US02079K1079 | 162.282024-05-27 | 162.02162.46 | -0.18-0.11% | 161.32500 | 162.28500 | 163.50161.58 | 10,1811.65 mill. | Markets |
| ALPHABET INC.CL.A DL-,001US02079K3059 | 161.682024-05-27 | 161.66161.26 | +0.42+0.26% | 160.86500 | 161.68500 | 161.98160.28 | 38,6486.22 mill. | Markets |
| AMAZON.COM INC. DL-,01US0231351067 | 167.6802024-05-27 | 166.900166.560 | +1.120+0.67% | 167.180500 | 167.680500 | 167.680166.080 | 49,8528.31 mill. | Markets |
| AMER. EL. PWR DL 6,50US0255371017 | 82.5002024-05-27 | 82.50082.000 | +0.500+0.61% | 82.000123 | 82.500122 | 82.50081.500 | 25220,693.500 | Markets |
| AMGEN INC. DL-,0001US0311621009 | 283.3002024-05-27 | 282.500282.200 | +1.100+0.39% | 281.00090 | 285.250100 | 287.900278.000 | 1,629457,026.350 | Markets |
| ANALOG DEVICES INC.DL-166US0326541051 | 215.5002024-05-27 | 214.750215.000 | +0.500+0.23% | 214.50047 | 215.50047 | 215.500213.800 | 15934,107.200 | Markets |
| ANSYS INC. DL-,01US03662Q1058 | 302.502024-05-27 | 303.50304.70 | -2.20-0.72% | 301.3033 | 304.0033 | 303.60302.50 | 10130,645.70 | Markets |
| APPLE INC.US0378331005 | 174.8002024-05-27 | 174.900175.020 | -0.220-0.13% | 174.300500 | 174.800500 | 175.080173.880 | 42,4527.41 mill. | Markets |
| APPLIED MATERIALS INC.US0382221051 | 204.0502024-05-27 | 204.000203.500 | +0.550+0.27% | 203.000100 | 204.05050 | 205.550201.000 | 1,451295,287.550 | Markets |
| ASML HOLDING NY EO-,09USN070592100 | 880.002024-05-27 | 890.00882.00 | -2.00-0.23% | 878.0020 | 882.0020 | 890.00876.00 | 257227,226 | Markets |
| ASTRAZENECA DL-,25 SP.ADRUS0463531089 | 72.502024-05-27 | 72.5072.50 | 0.000.00% | 71.5073 | 72.5072 | 72.5072.50 | 22416,240 | Markets |
| Atlassian CorporationUS0494681010 | 156.002024-05-27 | 156.36156.06 | -0.06-0.04% | 155.5065 | 156.00305 | 156.48154.76 | 33451,954.68 | Markets |
| AUTODESK INC.US0527691069 | 199.1802024-05-27 | 197.580197.840 | +1.340+0.68% | 198.22051 | 199.18051 | 199.180197.580 | 17634,912.020 | Markets |
| AUTOM. DATA PROC. DL -,10US0530151036 | 229.1002024-05-27 | 230.100229.500 | -0.400-0.17% | 229.10044 | 230.40050 | 230.450229.050 | 12528,678.300 | Markets |
| BAKER HUGHES CO.US05722G1004 | 30.022024-05-27 | 30.2129.49 | +0.54+1.81% | 29.64338 | 30.08333 | 30.2129.59 | 66519,897.78 | Markets |
| BIOGEN INC. DL -,0005US09062X1037 | 201.8002024-05-27 | 200.100200.200 | +1.600+0.80% | 200.20051 | 201.80050 | 201.800199.950 | 44188,377.800 | Markets |
| BOOKING HLDGS DL-,008US09857L1089 | 3,520.002024-05-27 | 3,486.003,499.00 | +21.00+0.60% | 3,500.0010 | 3,530.0010 | 3,520.003,486.00 | 78273,337 | Markets |
| BROADCOM INC. DL-,001US11135F1012 | 1,315.802024-05-27 | 1,292.801,298.00 | +17.80+1.37% | 1,310.0010 | 1,318.0010 | 1,319.801,285.20 | 1,0391.36 mill. | Markets |
| CADENCE DESIGN SYS DL-,01US1273871087 | 270.5002024-05-27 | 272.150271.650 | -1.150-0.42% | 268.60056 | 270.60056 | 272.950268.700 | 568153,957.900 | Markets |
| CDW CORP. DL-,01US12514G1085 | 213.902024-05-27 | 213.90214.30 | -0.40-0.19% | 211.9071 | 214.3070 | 213.90213.90 | 2427.80 | Markets |
| CHARTER COM. CL. AUS16119P1084 | 250.302024-05-27 | 251.45248.65 | +1.65+0.66% | 250.3025 | 252.7524 | 252.75249.75 | 4711,828.05 | Markets |
| CINTAS CORP.US1729081059 | 628.2002024-05-27 | 630.000630.000 | -1.800-0.29% | 628.00032 | 636.00032 | 640.000628.200 | 183115,330 | Markets |
| CISCO SYSTEMS DL-,001US17275R1023 | 42.7502024-05-27 | 42.73542.825 | -0.075-0.18% | 42.540470 | 42.750467 | 42.90042.520 | 24,2271.03 mill. | Markets |
| COCA-COLA EU.PA. EO -,01GB00BDCPN049 | 67.702024-05-27 | 67.2068.60 | -0.90-1.31% | 67.00100 | 67.70100 | 67.7067.20 | 543,650.80 | Markets |
| COGNIZANT TECH. SOL.AUS1924461023 | 62.6902024-05-27 | 62.73063.130 | -0.440-0.70% | 62.640112 | 63.100111 | 62.73062.690 | 26516,620.850 | Markets |
| COMCAST CORP. A DL-,01US20030N1019 | 35.7602024-05-27 | 36.00035.300 | +0.460+1.30% | 35.760227 | 36.110225 | 36.25035.620 | 1,39350,154.930 | Markets |
| Constellation Energy Corporati...US21037T1097 | 216.402024-05-27 | 214.20212.30 | +4.10+1.93% | 215.8548 | 216.40100 | 216.95212.55 | 3,574771,700.90 | Markets |
