NASDAQ 100 INDEX/ US6311011026
NDX.X| 2024-12-20 10:30:00 PM | Chg. +178.648 | Open | High | Low | Previous Close |
|---|---|---|---|---|---|
| 21,289.154XXP | +0.85% | 20,939.643 | 21,540.317 | 20,913.720 | 21,110.506 |
|
|||||
Configure
| NameISIN | LastDate / Time | OpenClose | Chg.Chg. (%) | BidBid Size | AskAsk Size | HighLow | Volume (shares)Turnover | |
|---|---|---|---|---|---|---|---|---|
| ZSCALER INC. DL-,001US98980G1022 | 178.502024-12-20 | 176.20176.36 | +2.14+1.21% | 179.20111 | 180.18110 | 180.66171.24 | 2,101368,087.28 | Markets |
| XCEL ENERGY DL 2,50US98389B1008 | 64.8502024-12-20 | 63.61064.260 | +0.590+0.92% | 64.49090 | 64.78090 | 64.85063.330 | 26817,134.490 | Markets |
| WORKDAY INC.CL.A DL-,001US98138H1014 | 263.2002024-12-20 | 255.200258.500 | +4.700+1.82% | 260.90030 | 261.90030 | 263.600253.350 | 595154,052.400 | Markets |
| VERTEX PHARMAC. DL-,01US92532F1003 | 379.8502024-12-20 | 385.000386.550 | -6.700-1.73% | -- | -- | 385.200370.050 | 1,143432,568.150 | Markets |
| VERISK ANALYTICS DL-001US92345Y1064 | 266.6002024-12-20 | 263.300264.700 | +1.900+0.72% | 264.70030 | 266.50030 | 266.600262.700 | 9224,312.100 | Markets |
| T-MOBILE US INC.DL,-00001US8725901040 | 210.9502024-12-20 | 210.000211.200 | -0.250-0.12% | 210.25095 | 212.35094 | 214.000208.050 | 17,4593.7 mill. | Markets |
| THE TRA.DESK A DL-,000001US88339J1051 | 119.942024-12-20 | 120.24121.38 | -1.44-1.19% | -- | -- | 122.08117.50 | 4,993596,930.98 | Markets |
| TEXAS INSTR. DL 1US8825081040 | 179.9802024-12-20 | 177.320178.060 | +1.920+1.08% | 178.94040 | 179.54040 | 180.240175.020 | 568100,940.900 | Markets |
| TESLA INC. DL -,001US88160R1014 | 404.3502024-12-20 | 413.600420.950 | -16.600-3.94% | -- | -- | 428.600394.050 | 285,168116.86 mill. | Markets |
| TAKE-TWO INTERACT. SOFTW.US8740541094 | 173.8802024-12-20 | 173.040175.160 | -1.280-0.73% | 174.12040 | 174.82040 | 175.840171.280 | 3,385587,084 | Markets |
| SYNOPSYS INC. DL-,01US8716071076 | 473.452024-12-20 | 475.00476.50 | -3.05-0.64% | 470.9031 | 473.3031 | 480.25460.05 | 1,189557,377.90 | Markets |
| SUPER MICRO O.N.US86800U3023 | 30.322024-12-20 | 29.8830.20 | +0.12+0.40% | 30.501,500 | 30.641,500 | 32.1928.36 | 148,4974.47 mill. | Markets |
| STARBUCKS CORP.US8552441094 | 83.7602024-12-20 | 85.13085.600 | -1.840-2.15% | 84.050178 | 84.570177 | 85.49083.490 | 6,141519,446.440 | Markets |
| ROSS STRS INC. DL-,01US7782961038 | 143.4402024-12-20 | 142.100143.140 | +0.300+0.21% | 142.70070 | 143.42069 | 144.300142.100 | 14620,941.760 | Markets |
| ROPER TECHNOLOGIES DL-,01US7766961061 | 506.2002024-12-20 | 500.000502.800 | +3.400+0.68% | 502.40029 | 504.40029 | 507.400497.400 | 15577,657.800 | Markets |
| REGENERON PHARMAC.DL-,001US75886F1075 | 675.0002024-12-20 | 677.800682.600 | -7.600-1.11% | 671.40014 | 677.00014 | 685.000675.000 | 378256,826 | Markets |
| QUALCOMM INC. DL-,0001US7475251036 | 147.1602024-12-20 | 144.020145.240 | +1.920+1.32% | 147.560101 | 148.060101 | 148.100142.560 | 27,3783.98 mill. | Markets |
| PEPSICO INC. DL-,0166US7134481081 | 146.5802024-12-20 | 146.800146.300 | +0.280+0.19% | 146.00040 | 147.02040 | 147.260145.200 | 13,8192.02 mill. | Markets |
| PDD HOLDINGS SP.ADR/4US7223041028 | 94.802024-12-20 | 96.6097.20 | -2.40-2.47% | 95.4060 | 95.6060 | 97.4093.00 | 4,454422,903.80 | Markets |
| PAYPAL HDGS INC.DL-,0001US70450Y1038 | 83.512024-12-20 | 83.3183.66 | -0.15-0.18% | 83.40250 | 83.74250 | 84.4981.18 | 81,8246.73 mill. | Markets |
| PAYCHEX INC. DL-,01US7043261079 | 132.5002024-12-20 | 131.940132.980 | -0.480-0.36% | 133.48074 | 134.20074 | 132.760131.000 | 1,577208,137.900 | Markets |
| PALO ALTO NETWKS DL-,0001US6974351057 | 180.0002024-12-20 | 182.400182.580 | -2.580-1.41% | 179.74031 | 180.52031 | 184.520177.940 | 6,7661.22 mill. | Markets |
| PACCAR INC. DL 1US6937181088 | 102.2202024-12-20 | 100.240103.720 | -1.500-1.45% | 100.66099 | 101.34098 | 102.22099.870 | 58758,936.420 | Markets |
| O'REILLY AUTOMOTIV.DL-,01US67103H1077 | 1,176.0002024-12-20 | 1,168.0001,179.000 | -3.000-0.25% | 1,166.0008 | 1,171.0008 | 1,176.0001,157.500 | 6878,942.500 | Markets |
| ON SEMICOND. DL-,01US6821891057 | 62.902024-12-20 | 62.5662.76 | +0.14+0.22% | 62.56159 | 63.07158 | 63.9161.50 | 65040,753.47 | Markets |
| OLD DOMIN.FR.LINE DL-,10US6795801009 | 174.652024-12-20 | 182.10182.85 | -8.20-4.48% | 174.5568 | 175.2568 | 182.75169.20 | 1,099193,614.65 | Markets |
| NXP SEMICONDUCTORS EO-,20NL0009538784 | 202.0002024-12-20 | 200.000200.000 | +2.000+1.00% | 201.00049 | 202.00049 | 204.000193.500 | 633124,523 | Markets |
| NVIDIA CORP. DL-,001US67066G1040 | 129.2402024-12-20 | 125.960126.060 | +3.180+2.52% | -- | -- | 129.620121.540 | 585,15873.44 mill. | Markets |
| NETFLIX INC. DL-,001US64110L1061 | 869.6002024-12-20 | 869.100872.500 | -2.900-0.33% | 870.800100 | 874.600100 | 880.500854.300 | 6,6255.71 mill. | Markets |
| MONSTER BEVER.NEW DL-,005US61174X1090 | 49.482024-12-20 | 48.7949.18 | +0.30+0.61% | 49.53242 | 49.69241 | 49.4848.38 | 2,711132,117.32 | Markets |
This list is derived from our independent analysis and may not match the index provider's official constituent lists.
