Kursliste - NASDAQ 100
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.808,35 | 24.05. | +0,35% | 18.851,99 | 18.664,79 | 18.808,35 | |||
Intuit | 606,99 | 24.05. / 23:23 | +1,36% | 624,00 | 600,48 | 606,99 | |||
Workday | 220,91 | 24.05. / 23:28 | +1,69% | 236,95 | 219,39 | 220,91 | |||
MercadoLibre | 1.693,57 | 24.05. / 23:30 | -1,83% | 1.715,69 | 1.671,22 | 1.693,57 | |||
Cintas Corp | 682,81 | 24.05. / 23:27 | +0,68% | 696,27 | 681,12 | 682,81 | |||
Adobe | 475,43 | 24.05. / 23:29 | +0,09% | 485,38 | 473,90 | 475,43 | |||
MongoDB | 349,74 | 24.05. / 23:30 | -3,99% | 352,68 | 342,30 | 349,74 | |||
Atlassian Corp | 168,86 | 24.05. / 23:15 | -4,41% | 173,60 | 168,71 | 168,86 | |||
Automatic Data... | 248,90 | 24.05. / 23:26 | +0,57% | 252,99 | 248,34 | 248,90 | |||
Analog Devices | 232,51 | 24.05. / 23:31 | +9,55% | 238,32 | 232,20 | 232,51 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Paychex | 124,23 | 24.05. / 23:24 | +0,38% | 126,85 | 124,01 | 124,23 | |||
PepsiCo | 177,99 | 24.05. / 23:19 | -2,10% | 179,42 | 177,87 | 177,99 | |||
Amgen | 305,84 | 24.05. / 22:54 | -2,61% | 307,50 | 303,90 | 305,84 | |||
Mondelez Inter... | 68,30 | 24.05. / 22:50 | -4,27% | 69,28 | 68,24 | 68,30 | |||
CDW Corp | 231,06 | 24.05. / 23:24 | +3,59% | 233,50 | 230,90 | 231,06 | |||
Gilead Sciences | 65,68 | 24.05. / 23:30 | -2,49% | 66,43 | 65,21 | 65,68 | |||
Cadence Design... | 294,28 | 24.05. / 23:09 | +1,99% | 297,68 | 291,03 | 294,28 | |||
Exelon Corp | 36,69 | 24.05. / 23:24 | -4,12% | 37,11 | 36,64 | 36,69 | |||
Xcel Energy | 53,72 | 24.05. / 23:28 | -3,22% | 54,19 | 53,64 | 53,72 | |||
American Elect... | 88,97 | 24.05. / 23:26 | -3,52% | 89,80 | 88,84 | 88,97 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Amazon.com | 180,75 | 24.05. / 23:31 | -1,41% | 182,43 | 180,30 | 180,75 | |||
Autodesk | 214,89 | 24.05. / 22:48 | -2,39% | 216,52 | 209,00 | 214,89 | |||
Zscaler | 171,64 | 24.05. / 23:31 | -4,13% | 173,77 | 170,82 | 171,64 | |||
Biogen | 217,81 | 24.05. / 22:08 | -5,21% | 219,44 | 217,06 | 217,81 | |||
Cisco Systems | 46,42 | 24.05. / 23:21 | -3,60% | 46,79 | 46,38 | 46,42 | |||
Cognizant Tech... | 68,32 | 24.05. / 22:18 | -2,23% | 68,91 | 68,25 | 68,32 | |||
Comcast Corp | 38,54 | 24.05. / 23:28 | -1,75% | 38,82 | 38,25 | 38,54 | |||
Sirius XM Hold... | 2,75 | 24.05. / 23:29 | -10,49% | 2,76 | 2,70 | 2,75 | |||
Warner Bros Di... | 7,72 | 24.05. / 23:29 | -6,68% | 7,78 | 7,63 | 7,72 | |||
Roper Technolo... | 544,66 | 24.05. / 22:57 | +1,08% | 547,87 | 543,65 | 544,66 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Kraft Heinz Co... | 35,85 | 24.05. / 23:29 | -0,75% | 36,17 | 35,66 | 35,85 | |||
PayPal Holdings | 61,64 | 24.05. / 23:28 | -3,93% | 62,06 | 61,27 | 61,64 | |||
Monster Bevera... | 52,70 | 24.05. / 23:31 | -2,68% | 53,03 | 52,67 | 52,70 | |||
Walgreens Boot... | 16,03 | 24.05. / 23:29 | -10,60% | 16,21 | 15,97 | 16,03 | |||
Microchip Tech... | 98,23 | 24.05. / 23:22 | +4,63% | 100,56 | 98,16 | 98,23 | |||
Coca-Cola Euro... | 73,08 | 24.05. / 23:24 | -2,65% | 73,71 | 73,02 | 73,08 | |||
Keurig Dr Pepper | 34,19 | 24.05. / 22:57 | -0,47% | 34,41 | 34,04 | 34,19 | |||
Fastenal Company | 66,02 | 24.05. / 23:26 | -1,51% | 66,27 | 65,49 | 66,02 | |||
CoStar Group | 85,93 | 24.05. / 23:26 | -2,77% | 87,04 | 85,30 | 85,93 | |||
GlobalFoundries | 50,75 | 24.05. / 23:00 | -6,81% | 50,92 | 50,49 | 50,75 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
CSX Corp | 33,78 | 24.05. / 22:02 | -1,27% | 33,82 | 33,51 | 33,78 | |||
Honeywell Inte... | 199,69 | 24.05. / 23:24 | -3,50% | 200,81 | 199,19 | 199,69 | |||
AstraZeneca PLC | 78,54 | 24.05. / 23:13 | +1,48% | 78,89 | 78,08 | 78,54 | |||
IDEXX Laborato... | 516,50 | 24.05. / 23:24 | -4,59% | 524,35 | 514,30 | 516,50 | |||
Fortinet | 61,35 | 24.05. / 23:29 | -0,51% | 61,76 | 60,68 | 61,35 | |||
Copart | 54,02 | 24.05. / 23:26 | -1,94% | 54,27 | 53,23 | 54,02 | |||
GE HealthCare ... | 79,85 | 24.05. / 23:24 | -2,46% | 80,26 | 78,91 | 79,85 | |||
PACCAR | 109,43 | 24.05. / 23:26 | +2,78% | 110,59 | 109,18 | 109,43 | |||
Baker Hughes C... | 32,37 | 24.05. / 22:38 | -3,26% | 32,43 | 31,83 | 32,37 | |||
Starbucks Corp | 78,87 | 24.05. / 23:30 | +4,02% | 79,22 | 78,11 | 78,87 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Illumina | 106,48 | 24.05. / 22:58 | -7,52% | 107,25 | 104,34 | 106,48 | |||
Intel Corp | 30,72 | 24.05. / 23:30 | -6,09% | 31,02 | 30,13 | 30,72 | |||
Electronic Arts | 135,06 | 24.05. / 23:13 | +4,06% | 135,64 | 133,82 | 135,06 | |||
Dollar Tree | 115,37 | 24.05. / 23:26 | -1,64% | 116,54 | 114,45 | 115,37 | |||
ON Semiconduct... | 72,56 | 24.05. / 23:25 | -1,85% | 73,23 | 71,82 | 72,56 | |||
T-Mobile US | 166,00 | 24.05. / 22:18 | +0,85% | 166,20 | 164,76 | 166,00 | |||
Synopsys | 587,40 | 24.05. / 22:55 | +2,99% | 594,61 | 580,00 | 587,40 | |||
Alphabet | 176,33 | 24.05. / 23:30 | -0,21% | 177,30 | 175,20 | 176,33 | |||
Alphabet | 174,99 | 24.05. / 23:30 | -0,36% | 175,77 | 173,65 | 174,99 | |||
Datadog | 123,60 | 24.05. / 23:21 | +2,94% | 125,38 | 121,00 | 123,60 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Old Dominion F... | 173,06 | 24.05. / 22:58 | -5,82% | 173,96 | 170,96 | 173,06 | |||
Diamondback En... | 193,46 | 24.05. / 23:02 | -1,95% | 194,88 | 193,17 | 193,46 | |||
Marvell Techno... | 76,68 | 24.05. / 23:30 | +6,87% | 77,97 | 75,26 | 76,68 | |||
DexCom | 127,37 | 24.05. / 22:58 | -4,78% | 128,24 | 124,54 | 127,37 | |||
Texas Instrume... | 199,18 | 24.05. / 23:26 | +1,19% | 199,77 | 197,75 | 199,18 | |||
Trade Desk (The) | 94,75 | 24.05. / 23:24 | -0,73% | 95,30 | 92,61 | 94,75 | |||
Take-Two Inter... | 154,60 | 24.05. / 22:02 | +4,28% | 155,17 | 151,77 | 154,60 | |||
Verisk Analytics | 251,58 | 24.05. / 23:24 | +0,08% | 252,19 | 247,55 | 251,58 | |||
DoorDash | 112,83 | 24.05. / 23:03 | -3,92% | 113,36 | 110,81 | 112,83 | |||
Moderna | 166,61 | 24.05. / 23:23 | +23,61% | 170,47 | 162,00 | 166,61 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
ANSYS | 331,11 | 24.05. / 22:55 | +0,20% | 333,61 | 326,07 | 331,11 | |||
Applied Materi... | 220,89 | 24.05. / 23:26 | +2,02% | 223,12 | 218,64 | 220,89 | |||
Charter Commun... | 271,46 | 24.05. / 22:15 | -3,29% | 271,86 | 267,87 | 271,46 | |||
Apple | 189,98 | 24.05. / 23:29 | -1,56% | 190,58 | 188,04 | 189,98 | |||
Microsoft Corp | 430,16 | 24.05. / 23:28 | +1,43% | 431,05 | 424,41 | 430,16 | |||
Micron Technol... | 129,49 | 24.05. / 23:30 | -1,27% | 130,40 | 126,60 | 129,49 | |||
lululemon athl... | 303,00 | 24.05. / 23:30 | -11,39% | 306,92 | 299,74 | 303,00 | |||
Airbnb | 144,47 | 24.05. / 23:26 | -0,82% | 145,97 | 142,30 | 144,47 | |||
PDD Holdings | 157,57 | 24.05. / 23:29 | +7,15% | 164,69 | 157,46 | 157,57 | |||
Regeneron Phar... | 985,02 | 24.05. / 22:02 | +1,30% | 995,40 | 983,16 | 985,02 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
NXP Semiconduc... | 277,17 | 24.05. / 22:54 | +3,53% | 280,77 | 275,55 | 277,17 | |||
Marriott Inter... | 236,59 | 24.05. / 23:24 | -2,63% | 236,72 | 233,28 | 236,59 | |||
Tesla | 179,24 | 24.05. / 23:30 | -0,63% | 180,08 | 173,73 | 179,24 | |||
Advanced Micro... | 166,36 | 24.05. / 23:31 | -1,35% | 167,66 | 160,25 | 166,36 | |||
Vertex Pharmac... | 456,95 | 24.05. / 23:20 | +2,31% | 457,66 | 449,42 | 456,95 | |||
Intuitive Surg... | 404,85 | 24.05. / 23:08 | +0,49% | 407,33 | 397,01 | 404,85 | |||
QUALCOMM | 210,36 | 24.05. / 23:23 | +4,39% | 211,30 | 203,56 | 210,36 | |||
CrowdStrike Ho... | 351,47 | 24.05. / 23:19 | +0,97% | 355,75 | 340,81 | 351,47 | |||
Constellation ... | 230,63 | 24.05. / 23:17 | +2,23% | 236,30 | 221,64 | 230,63 | |||
Palo Alto Netw... | 321,60 | 24.05. / 23:30 | -1,69% | 323,11 | 311,00 | 321,60 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Ross Stores | 142,13 | 24.05. / 23:16 | -1,85% | 145,18 | 140,88 | 142,13 | |||
Netflix | 646,75 | 24.05. / 23:27 | +4,12% | 652,00 | 637,60 | 646,75 | |||
O'Reilly Autom... | 986,96 | 24.05. / 22:02 | -2,46% | 990,67 | 977,20 | 986,96 | |||
Lam Research C... | 970,57 | 24.05. / 23:24 | +1,62% | 982,54 | 961,09 | 970,57 | |||
Meta Platforms | 478,22 | 24.05. / 23:30 | -1,57% | 479,85 | 466,30 | 478,22 | |||
Costco Wholesa... | 809,73 | 24.05. / 23:27 | +0,41% | 816,87 | 799,09 | 809,73 | |||
KLA Corp | 779,06 | 24.05. / 23:08 | +2,08% | 783,10 | 769,05 | 779,06 | |||
Broadcom | 1.407,84 | 24.05. / 23:09 | -1,33% | 1.413,58 | 1.392,02 | 1.407,84 | |||
ASML Holding NV | 956,22 | 24.05. / 22:56 | +1,60% | 958,57 | 933,73 | 956,22 | |||
NVIDIA Corp | 1.064,69 | 24.05. / 23:31 | +10,00% | 1.064,75 | 1.030,00 | 1.064,69 | |||
Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.795,35 | 24.05. / 22:50 | +0,47% | 3.807,06 | 3.754,92 | 3.795,35 |