Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 17.948,32 |
Kurszeit | 20.09. |
Differenz | -65,66 |
Differenz (in %) | -0,36% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
17.948,32 |
20.09. |
+1,28% |
18.024,33 |
17.835,64 |
17.948,32 |
|
|
Adobe |
522,30 |
20.09. / 23:27 |
-0,16% |
528,62 |
515,72 |
522,30 |
|
|
Advanced Micro... |
155,95 |
20.09. / 23:31 |
-3,59% |
157,45 |
152,47 |
155,95 |
|
|
Airbnb |
131,18 |
20.09. / 23:30 |
-11,29% |
131,95 |
129,03 |
131,18 |
|
|
Alphabet |
163,59 |
20.09. / 23:30 |
-7,11% |
163,73 |
162,06 |
163,59 |
|
|
Alphabet |
164,64 |
20.09. / 23:29 |
-7,23% |
164,75 |
163,18 |
164,64 |
|
|
Amazon.com |
191,60 |
20.09. / 23:31 |
+2,98% |
191,84 |
187,41 |
191,60 |
|
|
American Elect... |
102,15 |
20.09. / 23:29 |
+17,30% |
102,25 |
101,07 |
102,15 |
|
|
Amgen |
337,38 |
20.09. / 22:35 |
+9,60% |
338,97 |
334,27 |
337,38 |
|
|
Analog Devices |
226,78 |
20.09. / 23:22 |
-0,77% |
232,48 |
224,35 |
226,78 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
319,99 |
20.09. / 22:35 |
-1,75% |
321,54 |
317,00 |
320,25 |
|
|
Apple |
228,20 |
20.09. / 23:31 |
+9,00% |
233,09 |
227,62 |
228,20 |
|
|
Applied Materi... |
192,16 |
20.09. / 23:14 |
-19,80% |
195,52 |
189,47 |
192,16 |
|
|
ASML Holding NV |
795,28 |
20.09. / 23:31 |
-24,18% |
810,19 |
789,65 |
795,28 |
|
|
AstraZeneca PLC |
78,38 |
20.09. / 23:29 |
+0,38% |
78,68 |
78,14 |
78,38 |
|
|
Atlassian Corp |
163,08 |
20.09. / 23:26 |
+3,68% |
163,92 |
161,52 |
163,08 |
|
|
Autodesk |
267,29 |
20.09. / 23:08 |
+9,78% |
272,72 |
266,50 |
267,29 |
|
|
Automatic Data... |
276,41 |
20.09. / 23:29 |
+12,90% |
278,00 |
274,30 |
276,41 |
|
|
Baker Hughes C... |
36,04 |
20.09. / 22:40 |
+10,01% |
36,45 |
35,77 |
36,04 |
|
|
Biogen |
199,36 |
20.09. / 23:20 |
-11,62% |
200,37 |
196,96 |
199,36 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
4.064,01 |
20.09. / 23:20 |
+2,55% |
4.067,46 |
3.985,57 |
4.064,01 |
|
|
Broadcom Inc. |
171,12 |
20.09. / 23:24 |
-0,71% |
172,02 |
166,47 |
171,10 |
|
|
Cadence Design... |
273,76 |
20.09. / 22:42 |
-14,06% |
279,97 |
273,54 |
273,76 |
|
|
CDW Corp |
225,30 |
20.09. / 23:26 |
-2,60% |
230,86 |
223,53 |
225,30 |
|
|
Charter Commun... |
330,41 |
20.09. / 23:26 |
+16,34% |
336,99 |
327,65 |
330,40 |
|
|
Cintas Corp |
204,16 |
20.09. / 22:53 |
+15,82% |
204,70 |
202,65 |
204,16 |
|
|
Cisco Systems |
51,97 |
20.09. / 23:30 |
+12,21% |
52,33 |
51,41 |
51,97 |
|
|
Coca-Cola Euro... |
81,09 |
20.09. / 22:50 |
+10,52% |
81,28 |
80,40 |
81,09 |
|
|
Cognizant Tech... |
75,64 |
20.09. / 23:20 |
+11,43% |
75,65 |
74,79 |
75,64 |
|
|
Comcast Corp |
40,11 |
20.09. / 23:20 |
+6,89% |
40,64 |
39,94 |
40,11 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
254,98 |
20.09. / 23:29 |
+14,94% |
255,24 |
233,00 |
254,98 |
|
|
Copart |
51,44 |
20.09. / 22:35 |
-4,76% |
51,84 |
51,15 |
51,44 |
|
|
CoStar Group |
77,37 |
20.09. / 23:26 |
+5,87% |
79,00 |
76,73 |
77,37 |
|
|
Costco Wholesa... |
906,98 |
20.09. / 23:27 |
+5,33% |
907,81 |
895,70 |
906,98 |
|
|
CrowdStrike Ho... |
299,85 |
20.09. / 23:29 |
-21,54% |
300,45 |
283,88 |
299,85 |
|
|
CSX Corp |
34,93 |
20.09. / 23:28 |
+5,21% |
34,96 |
34,27 |
34,93 |
|
|
Datadog |
114,76 |
20.09. / 23:20 |
-1,09% |
115,62 |
113,91 |
114,76 |
|
|
DexCom |
70,43 |
20.09. / 22:44 |
-39,31% |
71,91 |
69,71 |
70,43 |
|
|
Diamondback En... |
181,00 |
20.09. / 22:35 |
-4,99% |
182,18 |
178,05 |
181,00 |
|
|
Dollar Tree |
71,73 |
20.09. / 23:27 |
-33,33% |
73,70 |
71,00 |
71,73 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
139,72 |
20.09. / 23:12 |
+26,79% |
139,89 |
136,53 |
139,72 |
|
|
Electronic Arts |
139,55 |
20.09. / 22:52 |
+1,36% |
140,44 |
138,58 |
139,55 |
|
|
Exelon Corp |
40,27 |
20.09. / 22:35 |
+16,43% |
40,76 |
39,52 |
40,27 |
|
|
Fastenal Company |
70,75 |
20.09. / 23:26 |
+9,28% |
71,03 |
70,15 |
70,75 |
|
|
Fortinet |
76,78 |
20.09. / 23:30 |
+32,52% |
76,85 |
75,52 |
76,78 |
|
|
GE HealthCare ... |
90,28 |
20.09. / 23:29 |
+13,68% |
91,13 |
89,59 |
90,28 |
|
|
Gilead Sciences |
83,94 |
20.09. / 23:25 |
+23,70% |
83,99 |
82,75 |
83,94 |
|
|
GlobalFoundries |
39,41 |
20.09. / 23:26 |
-22,74% |
40,89 |
39,09 |
39,41 |
|
|
Honeywell Inte... |
203,35 |
20.09. / 23:00 |
-4,54% |
203,79 |
201,96 |
203,35 |
|
|
IDEXX Laborato... |
506,74 |
20.09. / 23:26 |
+2,16% |
515,32 |
504,47 |
506,74 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Illumina |
131,20 |
20.09. / 22:35 |
+23,38% |
133,64 |
130,36 |
131,20 |
|
|
Intel Corp |
21,84 |
20.09. / 23:31 |
-28,12% |
23,14 |
20,35 |
21,84 |
|
|
Intuit |
644,99 |
20.09. / 23:28 |
+4,82% |
651,23 |
638,78 |
644,99 |
|
|
Intuitive Surg... |
486,20 |
20.09. / 23:18 |
+12,36% |
486,30 |
480,16 |
486,20 |
|
|
Keurig Dr Pepper |
37,46 |
20.09. / 23:26 |
+10,22% |
37,62 |
37,30 |
37,46 |
|
|
KLA Corp |
758,85 |
20.09. / 23:12 |
-8,36% |
765,36 |
749,26 |
758,85 |
|
|
Kraft Heinz Co... |
34,96 |
20.09. / 23:29 |
+8,34% |
35,37 |
34,77 |
34,96 |
|
|
Lam Research C... |
773,19 |
20.09. / 22:58 |
-26,93% |
780,00 |
761,50 |
773,19 |
|
|
lululemon athl... |
262,61 |
20.09. / 23:29 |
-15,51% |
270,76 |
261,05 |
262,61 |
|
|
Marriott Inter... |
244,39 |
20.09. / 23:26 |
+0,45% |
244,74 |
240,90 |
244,39 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
73,87 |
20.09. / 23:10 |
+0,96% |
74,75 |
72,44 |
73,87 |
|
|
MercadoLibre |
2.103,75 |
20.09. / 23:26 |
+32,65% |
2.118,60 |
2.094,68 |
2.103,75 |
|
|
Meta Platforms |
561,35 |
20.09. / 23:30 |
+12,00% |
564,50 |
556,30 |
561,35 |
|
|
Microchip Tech... |
76,98 |
20.09. / 22:48 |
-13,05% |
77,58 |
75,80 |
77,01 |
|
|
Micron Technol... |
90,90 |
20.09. / 23:30 |
-36,90% |
90,97 |
88,33 |
90,90 |
|
|
Microsoft Corp |
435,27 |
20.09. / 23:30 |
-2,19% |
439,24 |
434,22 |
435,27 |
|
|
Moderna |
65,69 |
20.09. / 23:07 |
-51,13% |
67,91 |
64,70 |
65,69 |
|
|
Mondelez Inter... |
74,28 |
20.09. / 23:02 |
+13,18% |
75,49 |
74,19 |
74,28 |
|
|
MongoDB |
278,45 |
20.09. / 23:26 |
+26,31% |
283,24 |
275,21 |
278,45 |
|
|
Monster Bevera... |
51,18 |
20.09. / 22:35 |
+5,16% |
51,70 |
50,99 |
51,18 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Netflix |
701,03 |
20.09. / 23:29 |
+3,24% |
706,67 |
696,31 |
701,03 |
|
|
NVIDIA Corp |
116,00 |
20.09. / 23:31 |
-11,29% |
118,62 |
115,39 |
116,00 |
|
|
NXP Semiconduc... |
231,88 |
20.09. / 23:30 |
-12,04% |
234,17 |
228,54 |
231,88 |
|
|
O'Reilly Autom... |
1.109,05 |
20.09. / 22:02 |
+2,64% |
1.122,65 |
1.104,53 |
1.109,05 |
|
|
Old Dominion F... |
193,97 |
20.09. / 22:55 |
+11,24% |
202,26 |
192,62 |
193,97 |
|
|
ON Semiconduct... |
69,57 |
20.09. / 23:31 |
+2,94% |
71,44 |
68,39 |
69,57 |
|
|
PACCAR |
98,91 |
20.09. / 23:16 |
-7,46% |
99,17 |
98,38 |
98,91 |
|
|
Palo Alto Netw... |
340,12 |
20.09. / 23:31 |
+9,35% |
341,05 |
332,33 |
340,12 |
|
|
Paychex |
133,23 |
20.09. / 23:26 |
+7,37% |
134,46 |
131,83 |
133,26 |
|
|
PayPal Holdings |
76,76 |
20.09. / 23:31 |
+28,36% |
77,57 |
75,46 |
76,76 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
99,90 |
20.09. / 23:22 |
-30,67% |
101,04 |
98,71 |
99,90 |
|
|
PepsiCo |
171,18 |
20.09. / 23:24 |
+3,48% |
173,77 |
170,22 |
171,18 |
|
|
QUALCOMM |
168,92 |
20.09. / 23:31 |
-21,23% |
173,07 |
164,30 |
168,92 |
|
|
Regeneron Phar... |
1.145,03 |
20.09. / 23:20 |
+9,62% |
1.149,41 |
1.136,22 |
1.145,03 |
|
|
Roper Technolo... |
558,04 |
20.09. / 23:20 |
-0,08% |
562,14 |
552,41 |
558,04 |
|
|
Ross Stores |
154,31 |
20.09. / 23:26 |
+4,97% |
154,47 |
153,26 |
154,31 |
|
|
Starbucks Corp |
96,05 |
20.09. / 23:29 |
+21,21% |
97,06 |
95,32 |
96,05 |
|
|
Super Micro Co... |
457,27 |
20.09. / 23:30 |
-50,16% |
458,18 |
436,21 |
457,27 |
|
|
Synopsys |
506,65 |
20.09. / 23:26 |
-16,95% |
513,13 |
502,50 |
506,65 |
|
|
T-Mobile US |
199,44 |
20.09. / 23:20 |
+13,39% |
199,68 |
197,46 |
199,44 |
|
| Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
148,78 |
20.09. / 22:35 |
-4,00% |
152,94 |
147,23 |
148,78 |
|
|
Tesla |
238,33 |
20.09. / 23:31 |
+31,26% |
243,99 |
235,92 |
238,25 |
|
|
Texas Instrume... |
203,30 |
20.09. / 23:10 |
+6,18% |
205,26 |
201,08 |
203,30 |
|
|
Trade Desk (The) |
109,51 |
20.09. / 22:52 |
+12,57% |
110,26 |
108,50 |
109,51 |
|
|
Verisk Analytics |
264,85 |
20.09. / 23:26 |
-1,07% |
265,98 |
263,42 |
264,85 |
|
|
Vertex Pharmac... |
464,92 |
20.09. / 23:20 |
-1,37% |
474,93 |
463,81 |
464,92 |
|
|
Warner Bros Di... |
8,24 |
20.09. / 23:27 |
+16,77% |
8,41 |
8,19 |
8,24 |
|
|
Workday |
248,29 |
20.09. / 23:00 |
+15,66% |
249,17 |
246,18 |
248,29 |
|
|
Xcel Energy |
64,13 |
20.09. / 22:56 |
+20,82% |
64,68 |
64,05 |
64,13 |
|
|
Zscaler |
172,71 |
20.09. / 23:16 |
-3,29% |
173,63 |
169,72 |
172,71 |
|