Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 17.688,88 |
Kurszeit | 14.06. |
Differenz | +21,32 |
Differenz (in %) | +0,12% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
17.688,88 |
14.06. |
+21,32 |
+0,12% |
17.693,43 |
17.590,80 |
17.688,88 |
|
|
Adobe |
525,31 |
14.06. / 23:31 |
+66,57 |
+14,51% |
534,45 |
521,88 |
525,31 |
|
|
MongoDB |
227,00 |
14.06. / 23:29 |
+8,82 |
+4,04% |
227,04 |
218,68 |
227,00 |
|
|
Broadcom |
1.735,04 |
14.06. / 23:31 |
+56,05 |
+3,34% |
1.747,24 |
1.682,10 |
1.735,04 |
|
|
Sirius XM Hold... |
2,61 |
14.06. / 23:30 |
+0,07 |
+2,76% |
2,63 |
2,49 |
2,61 |
|
|
Atlassian Corp |
160,09 |
14.06. / 23:23 |
+4,07 |
+2,61% |
160,39 |
156,11 |
160,09 |
|
|
Netflix |
669,38 |
14.06. / 23:31 |
+16,12 |
+2,47% |
675,58 |
652,64 |
669,38 |
|
|
Gilead Sciences |
65,06 |
14.06. / 23:30 |
+1,50 |
+2,36% |
65,62 |
62,71 |
65,06 |
|
|
GlobalFoundries |
49,75 |
14.06. / 23:30 |
+1,14 |
+2,35% |
49,78 |
48,22 |
49,75 |
|
|
DexCom |
115,95 |
14.06. / 23:27 |
+2,14 |
+1,88% |
116,01 |
113,23 |
115,95 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NVIDIA Corp |
131,88 |
14.06. / 23:31 |
+2,27 |
+1,75% |
132,84 |
128,32 |
131,88 |
|
|
Zscaler |
184,22 |
14.06. / 23:27 |
+3,17 |
+1,75% |
186,00 |
182,16 |
184,22 |
|
|
Cadence Design... |
312,10 |
14.06. / 23:00 |
+4,56 |
+1,48% |
312,58 |
307,05 |
312,10 |
|
|
Autodesk |
225,87 |
14.06. / 23:30 |
+2,77 |
+1,24% |
227,08 |
222,36 |
225,87 |
|
|
Workday |
209,48 |
14.06. / 23:21 |
+2,40 |
+1,16% |
210,88 |
207,11 |
209,48 |
|
|
O'Reilly Autom... |
1.007,31 |
14.06. / 22:02 |
+11,53 |
+1,16% |
1.007,42 |
988,86 |
1.007,31 |
|
|
Costco Wholesa... |
855,67 |
14.06. / 23:28 |
+9,71 |
+1,15% |
856,18 |
841,91 |
855,67 |
|
|
Regeneron Phar... |
1.036,52 |
14.06. / 22:50 |
+9,97 |
+0,97% |
1.042,66 |
1.017,96 |
1.036,52 |
|
|
Alphabet |
176,79 |
14.06. / 23:29 |
+1,63 |
+0,93% |
177,06 |
174,15 |
176,79 |
|
|
Alphabet |
178,37 |
14.06. / 23:29 |
+1,63 |
+0,92% |
178,73 |
175,85 |
178,37 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Fortinet |
60,78 |
14.06. / 23:27 |
+0,55 |
+0,91% |
60,89 |
60,13 |
60,78 |
|
|
Verisk Analytics |
264,37 |
14.06. / 23:24 |
+2,13 |
+0,81% |
264,51 |
260,31 |
264,37 |
|
|
Take-Two Inter... |
158,96 |
14.06. / 22:38 |
+1,24 |
+0,79% |
159,25 |
155,94 |
158,96 |
|
|
Charter Commun... |
276,26 |
14.06. / 22:38 |
+2,09 |
+0,76% |
276,85 |
272,48 |
276,26 |
|
|
CrowdStrike Ho... |
385,43 |
14.06. / 23:30 |
+2,62 |
+0,69% |
388,35 |
381,15 |
385,43 |
|
|
Intuitive Surg... |
425,78 |
14.06. / 22:49 |
+2,88 |
+0,68% |
426,31 |
413,98 |
425,78 |
|
|
Walgreens Boot... |
15,55 |
14.06. / 23:29 |
+0,10 |
+0,65% |
15,56 |
15,15 |
15,55 |
|
|
Synopsys |
590,21 |
14.06. / 23:16 |
+3,67 |
+0,63% |
590,63 |
584,89 |
590,21 |
|
|
Marvell Techno... |
73,27 |
14.06. / 23:31 |
+0,40 |
+0,55% |
73,48 |
71,65 |
73,27 |
|
|
Cintas Corp |
695,69 |
14.06. / 23:24 |
+3,73 |
+0,54% |
696,18 |
685,03 |
695,69 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
T-Mobile US |
175,99 |
14.06. / 23:28 |
+0,88 |
+0,50% |
176,08 |
174,21 |
175,99 |
|
|
Roper Technolo... |
549,45 |
14.06. / 23:15 |
+2,28 |
+0,42% |
554,74 |
547,42 |
549,45 |
|
|
Exelon Corp |
35,54 |
14.06. / 23:18 |
+0,13 |
+0,37% |
35,55 |
35,07 |
35,54 |
|
|
Vertex Pharmac... |
480,73 |
14.06. / 23:01 |
+1,70 |
+0,35% |
483,53 |
477,73 |
480,73 |
|
|
Cisco Systems |
45,68 |
14.06. / 23:23 |
+0,16 |
+0,35% |
45,70 |
44,97 |
45,68 |
|
|
PepsiCo |
163,81 |
14.06. / 22:54 |
+0,48 |
+0,29% |
164,39 |
162,53 |
163,81 |
|
|
Copart |
53,21 |
14.06. / 22:49 |
+0,15 |
+0,28% |
53,25 |
52,36 |
53,21 |
|
|
Microsoft Corp |
442,57 |
14.06. / 23:27 |
+0,99 |
+0,22% |
443,14 |
436,72 |
442,57 |
|
|
Ross Stores |
145,93 |
14.06. / 23:23 |
+0,28 |
+0,19% |
146,63 |
145,62 |
145,93 |
|
|
Intuit |
595,70 |
14.06. / 23:26 |
+1,08 |
+0,18% |
599,98 |
594,59 |
595,70 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
American Elect... |
88,00 |
14.06. / 22:49 |
+0,10 |
+0,11% |
88,07 |
87,02 |
88,00 |
|
|
MercadoLibre |
1.582,14 |
14.06. / 23:27 |
+1,61 |
+0,10% |
1.588,00 |
1.561,00 |
1.582,14 |
|
|
Electronic Arts |
135,98 |
14.06. / 22:58 |
+0,11 |
+0,08% |
136,25 |
135,08 |
135,98 |
|
|
Booking Holdings |
3.859,10 |
14.06. / 23:30 |
+2,96 |
+0,08% |
3.863,11 |
3.814,09 |
3.859,10 |
|
|
AstraZeneca PLC |
79,59 |
14.06. / 23:29 |
+0,06 |
+0,08% |
79,72 |
79,17 |
79,59 |
|
|
Trade Desk (The) |
95,66 |
14.06. / 23:17 |
+0,04 |
+0,04% |
95,75 |
94,68 |
95,66 |
|
|
Amgen |
298,62 |
14.06. / 22:57 |
+0,12 |
+0,04% |
299,74 |
295,90 |
298,62 |
|
|
Meta Platforms |
504,16 |
14.06. / 23:29 |
+0,06 |
+0,01% |
507,15 |
500,75 |
504,16 |
|
|
Intel Corp |
30,45 |
14.06. / 23:30 |
-0,01 |
-0,03% |
30,56 |
30,21 |
30,45 |
|
|
Honeywell Inte... |
208,53 |
14.06. / 23:29 |
-0,10 |
-0,05% |
208,68 |
206,01 |
208,53 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Keurig Dr Pepper |
34,04 |
14.06. / 23:18 |
-0,02 |
-0,06% |
34,26 |
33,91 |
34,04 |
|
|
Airbnb |
145,97 |
14.06. / 23:23 |
-0,13 |
-0,09% |
146,05 |
144,28 |
145,97 |
|
|
Amazon.com |
183,66 |
14.06. / 23:30 |
-0,17 |
-0,09% |
183,72 |
182,23 |
183,66 |
|
|
Old Dominion F... |
172,74 |
14.06. / 23:01 |
-0,17 |
-0,10% |
173,11 |
166,83 |
172,74 |
|
|
Advanced Micro... |
159,63 |
14.06. / 23:31 |
-0,27 |
-0,17% |
161,34 |
157,61 |
159,63 |
|
|
Applied Materi... |
237,03 |
14.06. / 23:31 |
-0,52 |
-0,22% |
238,26 |
233,61 |
237,03 |
|
|
Lam Research C... |
1.035,98 |
14.06. / 23:21 |
-2,52 |
-0,24% |
1.042,07 |
1.023,05 |
1.035,98 |
|
|
PACCAR |
106,72 |
14.06. / 23:23 |
-0,38 |
-0,35% |
106,77 |
104,91 |
106,72 |
|
|
Comcast Corp |
37,44 |
14.06. / 23:29 |
-0,14 |
-0,37% |
37,68 |
37,26 |
37,44 |
|
|
Mondelez Inter... |
65,85 |
14.06. / 23:23 |
-0,25 |
-0,38% |
66,14 |
65,51 |
65,85 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
IDEXX Laborato... |
504,00 |
14.06. / 23:27 |
-2,12 |
-0,42% |
508,90 |
500,52 |
504,00 |
|
|
Marriott Inter... |
239,45 |
14.06. / 22:51 |
-1,02 |
-0,42% |
239,75 |
235,14 |
239,45 |
|
|
Dollar Tree |
106,03 |
14.06. / 23:27 |
-0,50 |
-0,47% |
106,87 |
104,60 |
106,03 |
|
|
lululemon athl... |
306,01 |
14.06. / 23:22 |
-1,48 |
-0,48% |
308,00 |
303,16 |
306,01 |
|
|
Kraft Heinz Co... |
32,38 |
14.06. / 23:30 |
-0,16 |
-0,49% |
32,63 |
32,25 |
32,38 |
|
|
Coca-Cola Euro... |
74,05 |
14.06. / 23:23 |
-0,37 |
-0,50% |
74,30 |
73,09 |
74,05 |
|
|
Illumina |
108,66 |
14.06. / 23:30 |
-0,56 |
-0,51% |
110,22 |
107,61 |
108,66 |
|
|
Cognizant Tech... |
64,26 |
14.06. / 23:14 |
-0,35 |
-0,54% |
64,82 |
63,92 |
64,26 |
|
|
Paychex |
121,99 |
14.06. / 23:29 |
-0,68 |
-0,55% |
122,84 |
121,46 |
121,99 |
|
|
ANSYS |
323,17 |
14.06. / 23:16 |
-1,84 |
-0,57% |
325,00 |
322,00 |
323,17 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KLA Corp |
824,84 |
14.06. / 23:19 |
-5,19 |
-0,63% |
826,54 |
815,00 |
824,84 |
|
|
GE HealthCare ... |
76,49 |
14.06. / 23:18 |
-0,50 |
-0,65% |
76,61 |
75,11 |
76,49 |
|
|
Automatic Data... |
242,62 |
14.06. / 23:27 |
-1,65 |
-0,68% |
243,64 |
240,93 |
242,62 |
|
|
Warner Bros Di... |
7,24 |
14.06. / 23:30 |
-0,05 |
-0,69% |
7,38 |
7,21 |
7,24 |
|
|
Palo Alto Netw... |
317,31 |
14.06. / 23:29 |
-2,35 |
-0,74% |
322,62 |
315,01 |
317,31 |
|
|
Starbucks Corp |
79,65 |
14.06. / 23:29 |
-0,59 |
-0,74% |
80,40 |
79,11 |
79,65 |
|
|
Apple |
212,49 |
14.06. / 23:31 |
-1,75 |
-0,82% |
215,17 |
211,30 |
212,49 |
|
|
CDW Corp |
223,19 |
14.06. / 23:27 |
-1,91 |
-0,85% |
224,49 |
221,06 |
223,19 |
|
|
Biogen |
231,69 |
14.06. / 22:52 |
-2,15 |
-0,92% |
233,71 |
230,25 |
231,69 |
|
|
Xcel Energy |
53,77 |
14.06. / 22:49 |
-0,57 |
-1,05% |
53,96 |
53,40 |
53,77 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CSX Corp |
32,18 |
14.06. / 23:21 |
-0,35 |
-1,08% |
32,42 |
31,74 |
32,18 |
|
|
QUALCOMM |
215,33 |
14.06. / 23:31 |
-2,48 |
-1,14% |
218,05 |
213,65 |
215,33 |
|
|
Texas Instrume... |
193,90 |
14.06. / 23:30 |
-2,38 |
-1,21% |
195,63 |
193,07 |
193,90 |
|
|
Analog Devices |
231,19 |
14.06. / 23:14 |
-2,84 |
-1,21% |
232,57 |
229,45 |
231,19 |
|
|
Micron Technol... |
141,36 |
14.06. / 23:31 |
-1,78 |
-1,24% |
142,49 |
139,65 |
141,36 |
|
|
PDD Holdings |
148,98 |
14.06. / 23:27 |
-2,07 |
-1,37% |
150,53 |
147,05 |
148,98 |
|
|
Monster Bevera... |
48,03 |
14.06. / 23:21 |
-0,69 |
-1,42% |
48,80 |
47,67 |
48,03 |
|
|
Datadog |
117,84 |
14.06. / 23:06 |
-1,70 |
-1,42% |
118,80 |
115,74 |
117,84 |
|
|
PayPal Holdings |
60,63 |
14.06. / 23:30 |
-0,90 |
-1,47% |
61,64 |
60,31 |
60,63 |
|
|
DoorDash |
112,05 |
14.06. / 22:26 |
-1,72 |
-1,51% |
113,01 |
110,71 |
112,05 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Microchip Tech... |
91,35 |
14.06. / 23:16 |
-1,46 |
-1,57% |
92,51 |
90,62 |
91,35 |
|
|
CoStar Group |
73,93 |
14.06. / 23:23 |
-1,27 |
-1,69% |
75,36 |
73,77 |
73,93 |
|
|
Baker Hughes C... |
31,09 |
14.06. / 23:18 |
-0,54 |
-1,71% |
31,61 |
30,93 |
31,09 |
|
|
Fastenal Company |
63,05 |
14.06. / 23:24 |
-1,24 |
-1,93% |
63,32 |
61,87 |
63,05 |
|
|
Constellation ... |
214,90 |
14.06. / 23:29 |
-5,03 |
-2,29% |
218,87 |
210,96 |
214,90 |
|
|
Diamondback En... |
185,97 |
14.06. / 23:18 |
-4,38 |
-2,30% |
189,99 |
185,69 |
185,97 |
|
|
ASML Holding NV |
1.027,90 |
14.06. / 23:31 |
-24,81 |
-2,36% |
1.031,00 |
1.016,60 |
1.027,90 |
|
|
NXP Semiconduc... |
268,85 |
14.06. / 23:24 |
-6,62 |
-2,40% |
272,41 |
266,27 |
268,85 |
|
|
Tesla |
178,01 |
14.06. / 23:31 |
-4,46 |
-2,44% |
186,00 |
176,92 |
178,01 |
|
|
Moderna |
140,03 |
14.06. / 22:53 |
-5,20 |
-3,58% |
145,73 |
138,17 |
140,03 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ON Semiconduct... |
71,97 |
14.06. / 23:24 |
-3,07 |
-4,09% |
73,96 |
71,50 |
71,97 |
|