Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 19.890,41 | 31.10. | -497,28 | -2,44% | 20.227,19 | 19.880,26 | 20.387,70 | |||
Adobe | 478,07 | 31.10. / 22:26 | -8,60 | -1,77% | 486,05 | 477,38 | 486,68 | |||
Advanced Micro... | 144,05 | 31.10. / 22:31 | -4,55 | -3,06% | 148,66 | 143,34 | 148,60 | |||
Airbnb | 134,79 | 31.10. / 22:23 | -1,71 | -1,25% | 138,06 | 134,26 | 136,50 | |||
Alphabet | 171,02 | 31.10. / 22:30 | -3,44 | -1,97% | 176,82 | 171,00 | 174,46 | |||
Alphabet | 172,65 | 31.10. / 22:30 | -3,49 | -1,98% | 178,42 | 172,56 | 176,14 | |||
Amazon.com | 186,19 | 31.10. / 22:31 | -6,54 | -3,39% | 190,60 | 185,23 | 192,73 | |||
American Elect... | 98,76 | 31.10. / 22:26 | +1,36 | +1,40% | 99,34 | 97,26 | 97,40 | |||
Amgen | 320,27 | 31.10. / 22:26 | +4,73 | +1,50% | 323,40 | 315,65 | 315,54 | |||
Analog Devices | 223,10 | 31.10. / 22:28 | -7,02 | -3,05% | 230,20 | 220,83 | 230,12 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
ANSYS | 320,56 | 31.10. / 21:45 | -8,01 | -2,44% | 326,51 | 319,69 | 328,57 | |||
Apple | 225,39 | 31.10. / 22:31 | -4,71 | -2,05% | 229,83 | 225,39 | 230,10 | |||
Applied Materi... | 181,58 | 31.10. / 22:28 | -3,72 | -2,01% | 188,19 | 179,28 | 185,30 | |||
Arm Holdings plc | 141,25 | 31.10. / 22:27 | -13,15 | -8,52% | 146,23 | 140,25 | 154,40 | |||
ASML Holding NV | 672,55 | 31.10. / 22:30 | -11,28 | -1,65% | 683,00 | 667,22 | 683,83 | |||
AstraZeneca PLC | 71,14 | 31.10. / 22:26 | -1,69 | -2,32% | 71,91 | 71,12 | 72,83 | |||
Atlassian Corp | 188,44 | 31.10. / 22:31 | -2,00 | -1,05% | 191,34 | 187,64 | 190,44 | |||
Autodesk | 283,73 | 31.10. / 22:07 | -5,09 | -1,76% | 288,47 | 283,42 | 288,82 | |||
Automatic Data... | 289,24 | 31.10. / 22:26 | -3,54 | -1,21% | 292,54 | 288,94 | 292,78 | |||
Baker Hughes C... | 38,08 | 31.10. / 22:26 | +0,59 | +1,57% | 38,24 | 37,51 | 37,49 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Biogen | 173,95 | 31.10. / 22:11 | -7,23 | -3,99% | 179,48 | 173,87 | 181,18 | |||
Booking Holdings | 4.676,25 | 31.10. / 22:28 | +212,32 | +4,76% | 4.856,60 | 4.643,83 | 4.463,93 | |||
Broadcom Inc. | 169,73 | 31.10. / 22:31 | -6,91 | -3,91% | 174,45 | 167,38 | 176,64 | |||
Cadence Design... | 276,21 | 31.10. / 22:27 | -13,79 | -4,76% | 288,49 | 276,07 | 290,00 | |||
CDW Corp | 188,20 | 31.10. / 22:26 | -6,85 | -3,51% | 210,97 | 188,12 | 195,06 | |||
Charter Commun... | 327,66 | 31.10. / 22:26 | -3,64 | -1,10% | 350,10 | 326,26 | 331,30 | |||
Cintas Corp | 205,81 | 31.10. / 22:26 | -2,04 | -0,98% | 208,00 | 205,65 | 207,85 | |||
Cisco Systems | 54,78 | 31.10. / 22:26 | -0,81 | -1,46% | 55,46 | 54,70 | 55,59 | |||
Coca-Cola Euro... | 76,00 | 31.10. / 22:26 | -0,40 | -0,52% | 76,32 | 75,54 | 76,40 | |||
Cognizant Tech... | 74,59 | 31.10. / 22:26 | +0,24 | +0,32% | 78,00 | 74,57 | 74,35 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Comcast Corp | 43,64 | 31.10. / 22:30 | +1,40 | +3,31% | 45,29 | 42,83 | 42,24 | |||
Constellation ... | 262,94 | 31.10. / 22:26 | +1,16 | +0,44% | 264,06 | 259,35 | 261,78 | |||
Copart | 51,47 | 31.10. / 22:28 | -0,83 | -1,59% | 52,42 | 51,45 | 52,30 | |||
CoStar Group | 72,79 | 31.10. / 22:28 | -0,67 | -0,91% | 74,18 | 72,79 | 73,46 | |||
Costco Wholesa... | 874,18 | 31.10. / 22:27 | -4,91 | -0,56% | 877,65 | 868,65 | 879,09 | |||
CrowdStrike Ho... | 296,84 | 31.10. / 22:30 | -10,61 | -3,45% | 307,40 | 294,68 | 307,45 | |||
CSX Corp | 33,64 | 31.10. / 22:29 | +0,10 | +0,30% | 34,00 | 33,42 | 33,54 | |||
Datadog | 125,40 | 31.10. / 22:30 | -2,76 | -2,15% | 126,43 | 124,00 | 128,16 | |||
DexCom | 70,48 | 31.10. / 22:29 | -1,32 | -1,84% | 71,61 | 69,74 | 71,80 | |||
Diamondback En... | 176,63 | 31.10. / 22:29 | -0,02 | -0,01% | 179,12 | 175,79 | 176,65 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Dollar Tree | 64,64 | 31.10. / 21:20 | +1,33 | +2,10% | 65,14 | 62,80 | 63,31 | |||
DoorDash | 156,70 | 31.10. / 22:26 | +1,45 | +0,93% | 165,07 | 154,20 | 155,25 | |||
Electronic Arts | 150,80 | 31.10. / 22:26 | +1,66 | +1,11% | 151,58 | 148,31 | 149,14 | |||
Exelon Corp | 39,29 | 31.10. / 22:29 | -0,41 | -1,03% | 39,83 | 39,27 | 39,70 | |||
Fastenal Company | 78,17 | 31.10. / 22:26 | -0,17 | -0,22% | 78,71 | 77,48 | 78,34 | |||
Fortinet | 78,64 | 31.10. / 22:26 | -0,10 | -0,13% | 79,51 | 78,15 | 78,74 | |||
GE HealthCare ... | 87,36 | 31.10. / 22:26 | +0,16 | +0,18% | 88,14 | 86,00 | 87,20 | |||
Gilead Sciences | 88,81 | 31.10. / 22:26 | +0,52 | +0,59% | 89,28 | 87,74 | 88,29 | |||
GlobalFoundries | 36,51 | 31.10. / 22:29 | -1,61 | -4,22% | 38,44 | 35,87 | 38,12 | |||
Honeywell Inte... | 205,69 | 31.10. / 22:29 | +1,49 | +0,73% | 206,15 | 203,38 | 204,20 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
IDEXX Laborato... | 406,92 | 31.10. / 22:30 | -44,16 | -9,79% | 430,00 | 404,74 | 451,08 | |||
Illumina | 144,19 | 31.10. / 22:28 | -3,47 | -2,35% | 146,09 | 142,91 | 147,66 | |||
Intel Corp | 21,53 | 31.10. / 22:31 | -0,77 | -3,45% | 22,25 | 21,47 | 22,30 | |||
Intuit | 610,30 | 31.10. / 22:25 | -10,81 | -1,74% | 621,73 | 608,55 | 621,11 | |||
Intuitive Surg... | 503,84 | 31.10. / 22:26 | -9,93 | -1,93% | 511,06 | 500,67 | 513,77 | |||
Keurig Dr Pepper | 32,95 | 31.10. / 22:26 | -0,04 | -0,12% | 33,12 | 32,83 | 32,99 | |||
KLA Corp | 666,10 | 31.10. / 22:30 | -25,70 | -3,71% | 680,64 | 656,00 | 691,80 | |||
Kraft Heinz Co... | 33,46 | 31.10. / 22:29 | -0,27 | -0,80% | 34,02 | 33,45 | 33,73 | |||
Lam Research C... | 74,25 | 31.10. / 22:29 | -2,20 | -2,88% | 77,20 | 73,45 | 76,45 | |||
Linde plc | 456,15 | 31.10. / 22:26 | -17,25 | -3,64% | 463,00 | 454,47 | 473,40 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
lululemon athl... | 297,99 | 31.10. / 22:29 | -5,86 | -1,93% | 303,70 | 294,20 | 303,85 | |||
Marriott Inter... | 260,00 | 31.10. / 22:26 | -4,25 | -1,61% | 265,37 | 259,92 | 264,26 | |||
Marvell Techno... | 80,11 | 31.10. / 22:31 | -2,69 | -3,25% | 82,45 | 79,05 | 82,80 | |||
MercadoLibre | 2.039,25 | 31.10. / 22:25 | +18,53 | +0,92% | 2.048,34 | 1.990,18 | 2.020,72 | |||
Meta Platforms | 567,45 | 31.10. / 22:31 | -24,35 | -4,11% | 589,90 | 563,01 | 591,80 | |||
Microchip Tech... | 73,37 | 31.10. / 22:27 | -2,21 | -2,92% | 75,65 | 72,67 | 75,58 | |||
Micron Technol... | 99,65 | 31.10. / 22:28 | -4,43 | -4,26% | 102,27 | 99,07 | 104,08 | |||
Microsoft Corp | 406,30 | 31.10. / 22:31 | -26,23 | -6,06% | 416,16 | 406,30 | 432,53 | |||
Moderna | 54,36 | 31.10. / 22:28 | -0,36 | -0,66% | 54,57 | 52,92 | 54,72 | |||
Mondelez Inter... | 68,46 | 31.10. / 22:29 | -1,33 | -1,91% | 69,85 | 68,46 | 69,79 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
MongoDB | 270,47 | 31.10. / 22:30 | -13,23 | -4,66% | 280,56 | 268,99 | 283,70 | |||
Monster Bevera... | 52,67 | 31.10. / 22:26 | +0,07 | +0,13% | 53,18 | 52,48 | 52,60 | |||
Netflix | 755,96 | 31.10. / 22:26 | +2,22 | +0,29% | 760,79 | 752,23 | 753,74 | |||
NVIDIA Corp | 132,76 | 31.10. / 22:31 | -6,57 | -4,72% | 137,61 | 132,11 | 139,33 | |||
NXP Semiconduc... | 234,44 | 31.10. / 22:30 | -10,88 | -4,43% | 253,42 | 231,30 | 245,32 | |||
O'Reilly Autom... | 1.153,14 | 31.10. / 22:26 | -9,07 | -0,78% | 1.168,80 | 1.151,05 | 1.162,21 | |||
Old Dominion F... | 201,33 | 31.10. / 22:26 | -2,49 | -1,22% | 204,53 | 201,24 | 203,82 | |||
ON Semiconduct... | 70,49 | 31.10. / 22:25 | -3,14 | -4,26% | 73,44 | 69,27 | 73,63 | |||
PACCAR | 104,26 | 31.10. / 22:26 | -0,64 | -0,61% | 105,42 | 103,06 | 104,90 | |||
Palo Alto Netw... | 360,24 | 31.10. / 22:23 | +0,73 | +0,20% | 369,30 | 358,20 | 359,51 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Paychex | 139,32 | 31.10. / 22:26 | -2,07 | -1,46% | 142,01 | 139,32 | 141,39 | |||
PayPal Holdings | 79,28 | 31.10. / 22:29 | +1,06 | +1,36% | 79,82 | 78,30 | 78,22 | |||
PDD Holdings | 120,58 | 31.10. / 22:26 | -0,29 | -0,24% | 121,17 | 117,99 | 120,87 | |||
PepsiCo | 166,09 | 31.10. / 22:26 | -0,12 | -0,07% | 167,50 | 165,81 | 166,21 | |||
QUALCOMM | 162,85 | 31.10. / 22:30 | -4,77 | -2,85% | 167,62 | 162,08 | 167,62 | |||
Regeneron Phar... | 838,21 | 31.10. / 22:28 | -84,58 | -9,17% | 883,15 | 815,99 | 922,79 | |||
Roper Technolo... | 537,73 | 31.10. / 22:26 | -9,50 | -1,74% | 547,78 | 537,51 | 547,23 | |||
Ross Stores | 139,73 | 31.10. / 22:28 | +0,14 | +0,10% | 140,55 | 138,65 | 139,59 | |||
Starbucks Corp | 97,70 | 31.10. / 22:30 | +0,38 | +0,39% | 99,00 | 95,38 | 97,32 | |||
Super Micro Co... | 29,11 | 31.10. / 22:31 | -3,96 | -11,97% | 30,89 | 27,22 | 33,07 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Synopsys | 514,07 | 31.10. / 22:26 | -22,35 | -4,17% | 531,97 | 512,83 | 536,42 | |||
T-Mobile US | 223,17 | 31.10. / 22:26 | +0,40 | +0,18% | 225,86 | 222,62 | 222,77 | |||
Take-Two Inter... | 161,70 | 31.10. / 22:26 | -1,19 | -0,73% | 164,31 | 161,28 | 162,89 | |||
Tesla | 249,85 | 31.10. / 22:31 | -7,70 | -2,99% | 259,75 | 249,25 | 257,55 | |||
Texas Instrume... | 203,15 | 31.10. / 22:26 | -4,78 | -2,30% | 210,81 | 201,40 | 207,93 | |||
Trade Desk (The) | 120,21 | 31.10. / 22:30 | -1,77 | -1,45% | 121,36 | 117,79 | 121,98 | |||
Verisk Analytics | 274,78 | 31.10. / 22:26 | -0,85 | -0,31% | 278,53 | 273,43 | 275,63 | |||
Vertex Pharmac... | 476,12 | 31.10. / 22:26 | +1,04 | +0,22% | 477,69 | 468,98 | 475,08 | |||
Warner Bros Di... | 8,13 | 31.10. / 22:29 | +0,36 | +4,63% | 8,35 | 7,85 | 7,77 | |||
Workday | 233,77 | 31.10. / 22:28 | -4,51 | -1,89% | 238,04 | 233,75 | 238,28 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Xcel Energy | 66,82 | 31.10. / 22:28 | +3,77 | +5,98% | 67,73 | 63,64 | 63,05 | |||
Zscaler | 180,78 | 31.10. / 22:18 | -6,00 | -3,21% | 187,00 | 180,65 | 186,78 |