Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 19.021,19 | 06.06. | -13,85 | -0,07% | 19.071,79 | 18.978,86 | 19.021,19 | |||
Sirius XM Hold... | 2,59 | 06.06. / 23:29 | +0,02 | +0,78% | 2,60 | 2,55 | 2,59 | |||
Warner Bros Di... | 8,34 | 06.06. / 23:30 | +0,05 | +0,60% | 8,58 | 8,17 | 8,34 | |||
Walgreens Boot... | 15,86 | 06.06. / 23:30 | -0,08 | -0,50% | 15,98 | 15,68 | 15,86 | |||
Intel Corp | 30,42 | 06.06. / 23:28 | -0,37 | -1,20% | 30,59 | 30,16 | 30,42 | |||
Baker Hughes C... | 31,75 | 06.06. / 23:29 | +0,02 | +0,06% | 31,84 | 31,40 | 31,75 | |||
CSX Corp | 32,99 | 06.06. / 22:48 | -0,08 | -0,23% | 33,14 | 32,84 | 32,99 | |||
Keurig Dr Pepper | 34,51 | 06.06. / 23:29 | -0,27 | -0,78% | 34,99 | 34,46 | 34,51 | |||
Kraft Heinz Co... | 34,57 | 06.06. / 23:29 | -0,11 | -0,32% | 34,70 | 33,65 | 34,57 | |||
Exelon Corp | 36,52 | 06.06. / 23:29 | -0,27 | -0,75% | 37,16 | 36,36 | 36,52 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 39,07 | 06.06. / 23:31 | -0,07 | -0,18% | 39,92 | 39,01 | 39,07 | |||
Cisco Systems | 46,23 | 06.06. / 23:29 | +0,21 | +0,45% | 46,39 | 45,78 | 46,23 | |||
GlobalFoundries | 49,10 | 06.06. / 23:24 | +0,01 | +0,02% | 49,34 | 48,43 | 49,10 | |||
Monster Bevera... | 52,45 | 06.06. / 23:29 | +0,43 | +0,84% | 53,90 | 51,92 | 52,45 | |||
Copart | 53,46 | 06.06. / 23:29 | -0,53 | -0,99% | 54,23 | 53,27 | 53,47 | |||
Xcel Energy | 54,82 | 06.06. / 23:30 | -0,34 | -0,62% | 55,62 | 54,67 | 54,82 | |||
Fortinet | 59,75 | 06.06. / 23:29 | +0,04 | +0,07% | 60,06 | 59,21 | 59,75 | |||
Gilead Sciences | 63,85 | 06.06. / 23:30 | -0,04 | -0,06% | 64,29 | 63,50 | 63,85 | |||
Fastenal Company | 64,01 | 06.06. / 23:29 | -1,18 | -1,81% | 64,41 | 63,25 | 64,01 | |||
Cognizant Tech... | 66,31 | 06.06. / 23:27 | +0,79 | +1,21% | 66,52 | 65,34 | 66,31 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
PayPal Holdings | 67,02 | 06.06. / 23:29 | +3,49 | +5,49% | 67,82 | 64,17 | 67,02 | |||
Marvell Techno... | 68,10 | 06.06. / 23:29 | -1,70 | -2,44% | 69,90 | 67,86 | 68,10 | |||
Mondelez Inter... | 68,19 | 06.06. / 23:29 | +0,19 | +0,28% | 68,78 | 67,60 | 68,19 | |||
ON Semiconduct... | 72,45 | 06.06. / 23:29 | -2,09 | -2,80% | 74,25 | 72,30 | 72,45 | |||
Coca-Cola Euro... | 74,70 | 06.06. / 23:30 | +0,85 | +1,15% | 75,26 | 73,50 | 74,70 | |||
GE HealthCare ... | 77,00 | 06.06. / 23:15 | +0,04 | +0,05% | 77,15 | 75,76 | 77,00 | |||
CoStar Group | 77,05 | 06.06. / 23:29 | -1,01 | -1,29% | 78,14 | 76,76 | 77,05 | |||
AstraZeneca PLC | 80,83 | 06.06. / 23:29 | +0,51 | +0,63% | 80,86 | 80,46 | 80,83 | |||
Starbucks Corp | 81,47 | 06.06. / 23:29 | +0,31 | +0,38% | 82,93 | 80,92 | 81,47 | |||
American Elect... | 88,70 | 06.06. / 23:29 | -0,25 | -0,28% | 90,25 | 88,63 | 88,70 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Microchip Tech... | 93,36 | 06.06. / 23:29 | -0,94 | -1,00% | 93,68 | 92,64 | 93,36 | |||
Trade Desk (The) | 97,19 | 06.06. / 23:29 | -0,25 | -0,26% | 98,18 | 96,50 | 97,19 | |||
PACCAR | 109,10 | 06.06. / 23:30 | -0,91 | -0,83% | 110,27 | 108,66 | 109,10 | |||
Datadog | 109,62 | 06.06. / 23:30 | -0,86 | -0,78% | 112,80 | 109,50 | 109,62 | |||
Dollar Tree | 112,37 | 06.06. / 23:29 | -2,01 | -1,76% | 115,86 | 111,47 | 112,37 | |||
DoorDash | 114,07 | 06.06. / 23:29 | +3,46 | +3,13% | 114,42 | 110,91 | 114,07 | |||
Illumina | 114,71 | 06.06. / 23:30 | +7,92 | +7,42% | 119,00 | 105,83 | 114,71 | |||
DexCom | 115,30 | 06.06. / 23:29 | -2,82 | -2,39% | 118,17 | 114,20 | 115,30 | |||
Paychex | 121,83 | 06.06. / 23:30 | +0,19 | +0,16% | 122,81 | 121,49 | 121,83 | |||
Micron Technol... | 130,07 | 06.06. / 23:30 | -3,64 | -2,72% | 134,13 | 129,18 | 130,07 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Electronic Arts | 137,40 | 06.06. / 23:27 | -0,53 | -0,39% | 138,82 | 137,23 | 137,40 | |||
PDD Holdings | 143,83 | 06.06. / 23:29 | +1,03 | +0,72% | 144,68 | 141,85 | 143,83 | |||
Ross Stores | 144,15 | 06.06. / 23:29 | -0,19 | -0,13% | 144,94 | 143,39 | 144,15 | |||
Airbnb | 147,00 | 06.06. / 23:21 | +1,22 | +0,84% | 148,79 | 145,15 | 147,00 | |||
Moderna | 154,69 | 06.06. / 23:30 | -0,15 | -0,10% | 158,82 | 152,39 | 154,69 | |||
Atlassian Corp | 163,46 | 06.06. / 23:29 | +5,58 | +3,53% | 164,69 | 157,55 | 163,46 | |||
Take-Two Inter... | 165,67 | 06.06. / 23:29 | -1,76 | -1,05% | 168,68 | 165,45 | 165,67 | |||
Advanced Micro... | 166,78 | 06.06. / 23:31 | +0,60 | +0,36% | 169,51 | 163,86 | 166,78 | |||
Old Dominion F... | 169,84 | 06.06. / 23:30 | -5,86 | -3,34% | 171,29 | 165,49 | 169,84 | |||
PepsiCo | 173,20 | 06.06. / 23:30 | -0,29 | -0,17% | 174,40 | 172,67 | 173,20 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Alphabet | 176,73 | 06.06. / 23:29 | +1,37 | +0,78% | 177,15 | 175,75 | 176,73 | |||
Tesla | 177,89 | 06.06. / 23:31 | +2,89 | +1,65% | 179,73 | 172,73 | 177,94 | |||
Alphabet | 178,35 | 06.06. / 23:29 | +1,28 | +0,72% | 178,71 | 177,21 | 178,35 | |||
Zscaler | 178,93 | 06.06. / 22:54 | +4,36 | +2,50% | 180,18 | 173,63 | 178,93 | |||
T-Mobile US | 179,77 | 06.06. / 23:29 | -0,54 | -0,30% | 182,67 | 179,40 | 179,77 | |||
Amazon.com | 185,00 | 06.06. / 23:30 | +3,66 | +2,02% | 185,00 | 181,49 | 185,00 | |||
Diamondback En... | 191,04 | 06.06. / 23:23 | +1,68 | +0,89% | 191,55 | 188,80 | 191,04 | |||
Apple | 194,48 | 06.06. / 23:31 | -1,37 | -0,70% | 196,50 | 194,17 | 194,48 | |||
Texas Instrume... | 196,24 | 06.06. / 23:30 | +0,12 | +0,06% | 196,64 | 194,52 | 196,24 | |||
Constellation ... | 202,60 | 06.06. / 23:29 | -6,73 | -3,21% | 209,81 | 196,21 | 202,60 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Honeywell Inte... | 208,45 | 06.06. / 23:29 | -0,82 | -0,39% | 210,21 | 207,62 | 208,45 | |||
QUALCOMM | 209,44 | 06.06. / 23:30 | -2,46 | -1,16% | 212,24 | 208,79 | 209,44 | |||
Workday | 214,95 | 06.06. / 23:28 | +2,45 | +1,15% | 216,77 | 212,37 | 214,95 | |||
Autodesk | 215,87 | 06.06. / 23:09 | -0,41 | -0,19% | 219,38 | 215,11 | 215,87 | |||
Applied Materi... | 221,75 | 06.06. / 23:21 | -1,62 | -0,73% | 223,25 | 219,02 | 221,75 | |||
CDW Corp | 221,81 | 06.06. / 23:28 | -1,12 | -0,50% | 223,49 | 221,23 | 221,81 | |||
MongoDB | 229,88 | 06.06. / 23:14 | -3,36 | -1,44% | 235,61 | 229,13 | 229,88 | |||
Biogen | 231,99 | 06.06. / 23:30 | -4,73 | -2,00% | 236,71 | 230,01 | 231,99 | |||
Marriott Inter... | 232,03 | 06.06. / 23:28 | -0,81 | -0,35% | 235,45 | 231,37 | 232,03 | |||
Analog Devices | 237,41 | 06.06. / 23:29 | +1,73 | +0,73% | 238,38 | 233,28 | 237,41 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Automatic Data... | 247,97 | 06.06. / 23:28 | +2,19 | +0,89% | 249,53 | 246,22 | 247,97 | |||
Verisk Analytics | 260,00 | 06.06. / 23:27 | -1,28 | -0,49% | 261,77 | 258,95 | 260,00 | |||
NXP Semiconduc... | 272,01 | 06.06. / 23:30 | -3,71 | -1,35% | 275,17 | 271,52 | 272,01 | |||
Charter Commun... | 279,36 | 06.06. / 22:04 | +1,26 | +0,45% | 286,37 | 277,53 | 279,36 | |||
Cadence Design... | 295,74 | 06.06. / 23:25 | -0,68 | -0,23% | 299,08 | 295,07 | 295,74 | |||
Palo Alto Netw... | 295,93 | 06.06. / 23:30 | +0,52 | +0,18% | 300,66 | 294,75 | 295,93 | |||
Amgen | 305,69 | 06.06. / 23:30 | -1,69 | -0,55% | 310,01 | 304,31 | 305,69 | |||
lululemon athl... | 323,03 | 06.06. / 23:30 | +14,76 | +4,79% | 337,76 | 314,65 | 323,03 | |||
ANSYS | 324,73 | 06.06. / 23:14 | -2,34 | -0,72% | 328,18 | 323,50 | 324,73 | |||
CrowdStrike Ho... | 340,49 | 06.06. / 23:20 | -1,69 | -0,49% | 349,34 | 336,19 | 340,49 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Intuitive Surg... | 418,15 | 06.06. / 23:30 | +0,91 | +0,22% | 419,17 | 405,08 | 418,15 | |||
Microsoft Corp | 424,52 | 06.06. / 23:29 | +0,51 | +0,12% | 425,31 | 420,58 | 424,52 | |||
Adobe | 458,13 | 06.06. / 23:11 | +2,33 | +0,51% | 467,85 | 456,87 | 458,13 | |||
Vertex Pharmac... | 485,53 | 06.06. / 23:30 | +2,49 | +0,52% | 485,85 | 479,02 | 485,53 | |||
Meta Platforms | 493,76 | 06.06. / 23:30 | -1,30 | -0,26% | 502,82 | 490,89 | 493,76 | |||
IDEXX Laborato... | 497,84 | 06.06. / 23:27 | +2,00 | +0,40% | 502,51 | 490,31 | 497,84 | |||
Roper Technolo... | 550,36 | 06.06. / 22:02 | +3,44 | +0,63% | 553,65 | 545,20 | 550,36 | |||
Intuit | 572,65 | 06.06. / 23:29 | -1,62 | -0,28% | 575,60 | 570,00 | 572,65 | |||
Synopsys | 573,85 | 06.06. / 23:29 | -14,29 | -2,43% | 592,83 | 569,29 | 573,85 | |||
Netflix | 648,52 | 06.06. / 23:29 | -1,75 | -0,27% | 657,99 | 644,24 | 648,52 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cintas Corp | 682,15 | 06.06. / 22:09 | -3,70 | -0,54% | 686,00 | 679,56 | 682,15 | |||
KLA Corp | 779,26 | 06.06. / 23:29 | -5,71 | -0,73% | 787,32 | 772,21 | 779,26 | |||
Costco Wholesa... | 842,64 | 06.06. / 23:31 | +8,31 | +1,00% | 849,09 | 834,32 | 842,64 | |||
Lam Research C... | 962,19 | 06.06. / 23:29 | -9,53 | -0,98% | 974,29 | 954,26 | 962,19 | |||
O'Reilly Autom... | 982,42 | 06.06. / 23:00 | +5,56 | +0,57% | 992,32 | 980,96 | 982,42 | |||
Regeneron Phar... | 1.000,79 | 06.06. / 22:02 | -5,08 | -0,50% | 1.016,00 | 997,73 | 1.000,79 | |||
ASML Holding NV | 1.052,61 | 06.06. / 23:30 | +11,27 | +1,08% | 1.054,44 | 1.032,99 | 1.052,61 | |||
NVIDIA Corp | 1.209,98 | 06.06. / 23:31 | -13,95 | -1,14% | 1.255,87 | 1.183,20 | 1.209,98 | |||
Broadcom | 1.400,74 | 06.06. / 23:27 | -12,34 | -0,87% | 1.422,69 | 1.388,24 | 1.401,27 | |||
MercadoLibre | 1.621,09 | 06.06. / 23:31 | +16,19 | +1,01% | 1.628,60 | 1.604,95 | 1.621,09 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.810,06 | 06.06. / 23:27 | -20,98 | -0,55% | 3.854,89 | 3.800,00 | 3.810,06 |