Kursliste - NASDAQ 100
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 19.659,80 | 14.06. | +9,13% | 19.664,59 | 19.534,62 | 19.659,80 | |||
Sirius XM Hold... | 2,61 | 14.06. / 23:30 | -35,47% | 2,63 | 2,49 | 2,61 | |||
Warner Bros Di... | 7,24 | 14.06. / 23:30 | -15,12% | 7,38 | 7,21 | 7,24 | |||
Walgreens Boot... | 15,55 | 14.06. / 23:29 | -24,13% | 15,56 | 15,15 | 15,55 | |||
Intel Corp | 30,45 | 14.06. / 23:30 | -28,48% | 30,56 | 30,21 | 30,45 | |||
Baker Hughes C... | 31,09 | 14.06. / 23:18 | -2,11% | 31,61 | 30,93 | 31,09 | |||
CSX Corp | 32,18 | 14.06. / 23:21 | -12,78% | 32,42 | 31,74 | 32,18 | |||
Kraft Heinz Co... | 32,38 | 14.06. / 23:30 | -4,55% | 32,63 | 32,25 | 32,38 | |||
Keurig Dr Pepper | 34,04 | 14.06. / 23:18 | +18,21% | 34,26 | 33,91 | 34,04 | |||
Exelon Corp | 35,54 | 14.06. / 23:18 | -1,84% | 35,55 | 35,07 | 35,54 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 37,44 | 14.06. / 23:29 | -11,92% | 37,68 | 37,26 | 37,44 | |||
Cisco Systems | 45,68 | 14.06. / 23:23 | -7,51% | 45,70 | 44,97 | 45,68 | |||
Monster Bevera... | 48,03 | 14.06. / 23:21 | -20,35% | 48,80 | 47,67 | 48,03 | |||
GlobalFoundries | 49,75 | 14.06. / 23:30 | -5,35% | 49,78 | 48,22 | 49,75 | |||
Copart | 53,21 | 14.06. / 22:49 | -5,69% | 53,25 | 52,36 | 53,21 | |||
Xcel Energy | 53,77 | 14.06. / 22:49 | +4,70% | 53,96 | 53,40 | 53,77 | |||
PayPal Holdings | 60,63 | 14.06. / 23:30 | -3,75% | 61,64 | 60,31 | 60,63 | |||
Fortinet | 60,78 | 14.06. / 23:27 | -10,67% | 60,89 | 60,13 | 60,78 | |||
Fastenal Company | 63,05 | 14.06. / 23:24 | -15,75% | 63,32 | 61,87 | 63,05 | |||
Cognizant Tech... | 64,26 | 14.06. / 23:14 | -15,47% | 64,82 | 63,92 | 64,26 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Gilead Sciences | 65,06 | 14.06. / 23:30 | -11,25% | 65,62 | 62,71 | 65,06 | |||
Mondelez Inter... | 65,85 | 14.06. / 23:23 | -6,63% | 66,14 | 65,51 | 65,85 | |||
ON Semiconduct... | 71,97 | 14.06. / 23:24 | -6,74% | 73,96 | 71,50 | 71,97 | |||
Marvell Techno... | 73,27 | 14.06. / 23:31 | +10,97% | 73,48 | 71,65 | 73,27 | |||
CoStar Group | 73,93 | 14.06. / 23:23 | -15,86% | 75,36 | 73,77 | 73,93 | |||
Coca-Cola Euro... | 74,05 | 14.06. / 23:23 | +4,02% | 74,30 | 73,09 | 74,05 | |||
GE HealthCare ... | 76,49 | 14.06. / 23:18 | -13,75% | 76,61 | 75,11 | 76,49 | |||
AstraZeneca PLC | 79,59 | 14.06. / 23:29 | +18,72% | 79,72 | 79,17 | 79,59 | |||
Starbucks Corp | 79,65 | 14.06. / 23:29 | -12,44% | 80,40 | 79,11 | 79,65 | |||
American Elect... | 88,00 | 14.06. / 22:49 | +8,56% | 88,07 | 87,02 | 88,00 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Microchip Tech... | 91,35 | 14.06. / 23:16 | +3,15% | 92,51 | 90,62 | 91,35 | |||
Trade Desk (The) | 95,66 | 14.06. / 23:17 | +23,38% | 95,75 | 94,68 | 95,66 | |||
Dollar Tree | 106,03 | 14.06. / 23:27 | -15,33% | 106,87 | 104,60 | 106,03 | |||
PACCAR | 106,72 | 14.06. / 23:23 | -7,11% | 106,77 | 104,91 | 106,72 | |||
Illumina | 108,66 | 14.06. / 23:30 | -15,18% | 110,22 | 107,61 | 108,66 | |||
DoorDash | 112,05 | 14.06. / 22:26 | -16,20% | 113,01 | 110,71 | 112,05 | |||
DexCom | 115,95 | 14.06. / 23:27 | -10,46% | 116,01 | 113,23 | 115,95 | |||
Datadog | 117,84 | 14.06. / 23:06 | -4,34% | 118,80 | 115,74 | 117,84 | |||
Paychex | 121,99 | 14.06. / 23:29 | +1,16% | 122,84 | 121,46 | 121,99 | |||
NVIDIA Corp | 131,88 | 14.06. / 23:31 | +49,97% | 132,84 | 128,32 | 131,88 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Electronic Arts | 135,98 | 14.06. / 22:58 | +0,85% | 136,25 | 135,08 | 135,98 | |||
Moderna | 140,03 | 14.06. / 22:53 | +35,35% | 145,73 | 138,17 | 140,03 | |||
Micron Technol... | 141,36 | 14.06. / 23:31 | +54,76% | 142,49 | 139,65 | 141,36 | |||
Ross Stores | 145,93 | 14.06. / 23:23 | +0,19% | 146,63 | 145,62 | 145,93 | |||
Airbnb | 145,97 | 14.06. / 23:23 | -13,03% | 146,05 | 144,28 | 145,97 | |||
PDD Holdings | 148,98 | 14.06. / 23:27 | +20,94% | 150,53 | 147,05 | 148,98 | |||
Take-Two Inter... | 158,96 | 14.06. / 22:38 | +10,57% | 159,25 | 155,94 | 158,96 | |||
Advanced Micro... | 159,63 | 14.06. / 23:31 | -14,66% | 161,34 | 157,61 | 159,63 | |||
Atlassian Corp | 160,09 | 14.06. / 23:23 | -21,02% | 160,39 | 156,11 | 160,09 | |||
PepsiCo | 163,81 | 14.06. / 22:54 | +0,20% | 164,39 | 162,53 | 163,81 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Old Dominion F... | 172,74 | 14.06. / 23:01 | -18,89% | 173,11 | 166,83 | 172,74 | |||
T-Mobile US | 175,99 | 14.06. / 23:28 | +8,48% | 176,08 | 174,21 | 175,99 | |||
Alphabet | 176,79 | 14.06. / 23:29 | +23,68% | 177,06 | 174,15 | 176,79 | |||
Tesla | 178,01 | 14.06. / 23:31 | +9,54% | 186,00 | 176,92 | 178,01 | |||
Alphabet | 178,37 | 14.06. / 23:29 | +23,72% | 178,73 | 175,85 | 178,37 | |||
Amazon.com | 183,66 | 14.06. / 23:30 | +2,75% | 183,72 | 182,23 | 183,66 | |||
Zscaler | 184,22 | 14.06. / 23:27 | -7,35% | 186,00 | 182,16 | 184,22 | |||
Diamondback En... | 185,97 | 14.06. / 23:18 | -0,75% | 189,99 | 185,69 | 185,97 | |||
Texas Instrume... | 193,90 | 14.06. / 23:30 | +14,12% | 195,63 | 193,07 | 193,90 | |||
Honeywell Inte... | 208,53 | 14.06. / 23:29 | +6,77% | 208,68 | 206,01 | 208,53 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Workday | 209,48 | 14.06. / 23:21 | -23,00% | 210,88 | 207,11 | 209,48 | |||
Apple | 212,49 | 14.06. / 23:31 | +22,99% | 215,17 | 211,30 | 212,49 | |||
Constellation ... | 214,90 | 14.06. / 23:29 | +30,73% | 218,87 | 210,96 | 214,90 | |||
QUALCOMM | 215,33 | 14.06. / 23:31 | +28,35% | 218,05 | 213,65 | 215,33 | |||
CDW Corp | 223,19 | 14.06. / 23:27 | -9,21% | 224,49 | 221,06 | 223,19 | |||
Autodesk | 225,87 | 14.06. / 23:30 | -12,63% | 227,08 | 222,36 | 225,87 | |||
MongoDB | 227,00 | 14.06. / 23:29 | -38,47% | 227,04 | 218,68 | 227,00 | |||
Analog Devices | 231,19 | 14.06. / 23:14 | +19,38% | 232,57 | 229,45 | 231,19 | |||
Biogen | 231,69 | 14.06. / 22:52 | +5,50% | 233,71 | 230,25 | 231,69 | |||
Applied Materi... | 237,03 | 14.06. / 23:31 | +18,29% | 238,26 | 233,61 | 237,03 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Marriott Inter... | 239,45 | 14.06. / 22:51 | -3,19% | 239,75 | 235,14 | 239,45 | |||
Automatic Data... | 242,62 | 14.06. / 23:27 | +0,32% | 243,64 | 240,93 | 242,62 | |||
Verisk Analytics | 264,37 | 14.06. / 23:24 | +12,92% | 264,51 | 260,31 | 264,37 | |||
NXP Semiconduc... | 268,85 | 14.06. / 23:24 | +11,49% | 272,41 | 266,27 | 268,85 | |||
Charter Commun... | 276,26 | 14.06. / 22:38 | -6,98% | 276,85 | 272,48 | 276,26 | |||
Amgen | 298,62 | 14.06. / 22:57 | +10,75% | 299,74 | 295,90 | 298,62 | |||
lululemon athl... | 306,01 | 14.06. / 23:22 | -34,89% | 308,00 | 303,16 | 306,01 | |||
Cadence Design... | 312,10 | 14.06. / 23:00 | +1,91% | 312,58 | 307,05 | 312,10 | |||
Palo Alto Netw... | 317,31 | 14.06. / 23:29 | +10,34% | 322,62 | 315,01 | 317,31 | |||
ANSYS | 323,17 | 14.06. / 23:16 | -2,15% | 325,00 | 322,00 | 323,17 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
CrowdStrike Ho... | 385,43 | 14.06. / 23:30 | +17,30% | 388,35 | 381,15 | 385,43 | |||
Intuitive Surg... | 425,78 | 14.06. / 22:49 | +10,79% | 426,31 | 413,98 | 425,78 | |||
Microsoft Corp | 442,57 | 14.06. / 23:27 | +4,27% | 443,14 | 436,72 | 442,57 | |||
Vertex Pharmac... | 480,73 | 14.06. / 23:01 | +17,60% | 483,53 | 477,73 | 480,73 | |||
IDEXX Laborato... | 504,00 | 14.06. / 23:27 | -5,90% | 508,90 | 500,52 | 504,00 | |||
Meta Platforms | 504,16 | 14.06. / 23:29 | +2,61% | 507,15 | 500,75 | 504,16 | |||
Adobe | 525,31 | 14.06. / 23:31 | -7,91% | 534,45 | 521,88 | 525,31 | |||
Roper Technolo... | 549,45 | 14.06. / 23:15 | +0,57% | 554,74 | 547,42 | 549,45 | |||
Synopsys | 590,21 | 14.06. / 23:16 | +5,52% | 590,63 | 584,89 | 590,21 | |||
Intuit | 595,70 | 14.06. / 23:26 | -8,23% | 599,98 | 594,59 | 595,70 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Netflix | 669,38 | 14.06. / 23:31 | +9,20% | 675,58 | 652,64 | 669,38 | |||
Cintas Corp | 695,69 | 14.06. / 23:24 | +10,70% | 696,18 | 685,03 | 695,69 | |||
KLA Corp | 824,84 | 14.06. / 23:19 | +19,38% | 826,54 | 815,00 | 824,84 | |||
Costco Wholesa... | 855,67 | 14.06. / 23:28 | +17,09% | 856,18 | 841,91 | 855,67 | |||
O'Reilly Autom... | 1.007,31 | 14.06. / 22:02 | -10,18% | 1.007,42 | 988,86 | 1.007,31 | |||
ASML Holding NV | 1.027,90 | 14.06. / 23:31 | +7,32% | 1.031,00 | 1.016,60 | 1.027,90 | |||
Lam Research C... | 1.035,98 | 14.06. / 23:21 | +11,92% | 1.042,07 | 1.023,05 | 1.035,98 | |||
Regeneron Phar... | 1.036,52 | 14.06. / 22:50 | +8,08% | 1.042,66 | 1.017,96 | 1.036,52 | |||
MercadoLibre | 1.582,14 | 14.06. / 23:27 | +1,34% | 1.588,00 | 1.561,00 | 1.582,14 | |||
Broadcom | 1.735,04 | 14.06. / 23:31 | +38,04% | 1.747,24 | 1.682,10 | 1.735,04 | |||
Name | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.859,10 | 14.06. / 23:30 | +10,15% | 3.863,11 | 3.814,09 | 3.859,10 |