Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 19.576,92 | 13.06. | +111,74 | +0,57% | 19.639,45 | 19.473,70 | 19.576,92 | |||
Sirius XM Hold... | 2,54 | 13.06. / 23:31 | -0,10 | -3,80% | 2,60 | 2,45 | 2,54 | |||
Warner Bros Di... | 7,29 | 13.06. / 23:29 | -0,50 | -6,47% | 7,78 | 7,27 | 7,29 | |||
Walgreens Boot... | 15,45 | 13.06. / 23:22 | -0,09 | -0,58% | 15,55 | 15,21 | 15,45 | |||
Intel Corp | 30,46 | 13.06. / 23:31 | -0,32 | -1,04% | 30,58 | 30,14 | 30,46 | |||
Baker Hughes C... | 31,63 | 13.06. / 23:27 | -0,61 | -1,89% | 32,28 | 31,29 | 31,63 | |||
CSX Corp | 32,53 | 13.06. / 23:22 | -0,24 | -0,75% | 32,68 | 32,22 | 32,53 | |||
Kraft Heinz Co... | 32,54 | 13.06. / 23:18 | -0,40 | -1,22% | 32,83 | 32,27 | 32,54 | |||
Keurig Dr Pepper | 34,06 | 13.06. / 23:22 | +0,44 | +1,31% | 34,09 | 33,44 | 34,06 | |||
Exelon Corp | 35,41 | 13.06. / 23:18 | +0,64 | +1,84% | 35,54 | 34,62 | 35,41 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Comcast Corp | 37,58 | 13.06. / 23:26 | -0,25 | -0,66% | 37,84 | 37,30 | 37,58 | |||
Cisco Systems | 45,52 | 13.06. / 23:29 | -0,12 | -0,26% | 45,55 | 45,12 | 45,52 | |||
GlobalFoundries | 48,61 | 13.06. / 23:18 | -0,70 | -1,42% | 49,37 | 47,90 | 48,61 | |||
Monster Bevera... | 48,72 | 13.06. / 23:18 | -1,08 | -2,17% | 49,49 | 48,55 | 48,72 | |||
Copart | 53,06 | 13.06. / 23:21 | -0,82 | -1,52% | 53,94 | 53,03 | 53,06 | |||
Xcel Energy | 54,34 | 13.06. / 22:41 | -0,44 | -0,80% | 55,00 | 53,83 | 54,34 | |||
Fortinet | 60,23 | 13.06. / 23:29 | -0,41 | -0,68% | 60,69 | 59,65 | 60,23 | |||
PayPal Holdings | 61,54 | 13.06. / 23:31 | -1,91 | -3,01% | 63,62 | 61,52 | 61,54 | |||
Gilead Sciences | 63,56 | 13.06. / 23:29 | -0,82 | -1,27% | 64,16 | 63,50 | 63,56 | |||
Fastenal Company | 64,29 | 13.06. / 23:31 | -0,25 | -0,39% | 64,41 | 63,60 | 64,29 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cognizant Tech... | 64,61 | 13.06. / 23:18 | -1,71 | -2,58% | 66,05 | 64,55 | 64,61 | |||
Mondelez Inter... | 66,10 | 13.06. / 23:18 | -0,03 | -0,05% | 66,38 | 65,53 | 66,10 | |||
Coca-Cola Euro... | 74,42 | 13.06. / 23:22 | -0,29 | -0,39% | 74,53 | 72,90 | 74,42 | |||
Marvell Techno... | 72,87 | 13.06. / 23:30 | -0,51 | -0,70% | 75,70 | 71,64 | 72,87 | |||
ON Semiconduct... | 75,04 | 13.06. / 23:31 | -1,18 | -1,55% | 76,70 | 74,00 | 75,04 | |||
GE HealthCare ... | 76,99 | 13.06. / 23:18 | +1,03 | +1,36% | 77,33 | 75,14 | 76,99 | |||
CoStar Group | 75,20 | 13.06. / 23:18 | -2,50 | -3,22% | 77,34 | 75,12 | 75,20 | |||
AstraZeneca PLC | 79,53 | 13.06. / 23:18 | -0,54 | -0,67% | 79,62 | 78,91 | 79,53 | |||
Starbucks Corp | 80,24 | 13.06. / 23:13 | +0,86 | +1,08% | 80,90 | 79,18 | 80,24 | |||
American Elect... | 87,90 | 13.06. / 23:18 | -0,08 | -0,09% | 88,41 | 87,11 | 87,90 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Microchip Tech... | 92,77 | 13.06. / 23:29 | -1,75 | -1,85% | 93,52 | 91,76 | 92,81 | |||
Trade Desk (The) | 95,62 | 13.06. / 23:18 | -1,84 | -1,89% | 98,00 | 94,87 | 95,62 | |||
PACCAR | 107,10 | 13.06. / 23:18 | +0,38 | +0,36% | 107,15 | 104,93 | 107,10 | |||
Dollar Tree | 106,53 | 13.06. / 23:21 | -2,36 | -2,17% | 108,57 | 105,93 | 106,53 | |||
Illumina | 109,22 | 13.06. / 23:18 | +0,73 | +0,67% | 111,00 | 108,08 | 109,22 | |||
DoorDash | 113,77 | 13.06. / 23:18 | -1,32 | -1,15% | 115,54 | 113,01 | 113,77 | |||
DexCom | 113,81 | 13.06. / 23:26 | -3,42 | -2,92% | 116,33 | 113,67 | 113,81 | |||
Datadog | 119,54 | 13.06. / 23:20 | +0,41 | +0,34% | 121,27 | 118,82 | 119,54 | |||
Paychex | 122,63 | 13.06. / 23:22 | -0,19 | -0,15% | 122,85 | 121,25 | 122,67 | |||
NVIDIA Corp | 129,61 | 13.06. / 23:31 | +4,41 | +3,52% | 129,80 | 127,16 | 129,61 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Electronic Arts | 135,87 | 13.06. / 23:22 | +0,18 | +0,13% | 138,07 | 135,40 | 135,87 | |||
Micron Technol... | 143,14 | 13.06. / 23:29 | +2,34 | +1,66% | 144,22 | 140,26 | 143,14 | |||
Ross Stores | 145,65 | 13.06. / 23:18 | +1,26 | +0,87% | 146,25 | 143,88 | 145,65 | |||
Moderna | 145,23 | 13.06. / 23:07 | -2,57 | -1,74% | 148,84 | 144,87 | 145,23 | |||
Airbnb | 146,10 | 13.06. / 23:30 | -3,24 | -2,17% | 149,00 | 143,73 | 146,10 | |||
PDD Holdings | 151,07 | 13.06. / 23:24 | +0,03 | +0,02% | 152,90 | 150,40 | 151,07 | |||
Take-Two Inter... | 157,70 | 13.06. / 23:22 | -1,97 | -1,23% | 160,40 | 157,56 | 157,72 | |||
Advanced Micro... | 159,90 | 13.06. / 23:29 | -0,39 | -0,24% | 162,66 | 157,31 | 159,90 | |||
PepsiCo | 163,33 | 13.06. / 23:25 | -0,57 | -0,35% | 163,56 | 161,54 | 163,33 | |||
Atlassian Corp | 156,02 | 13.06. / 23:02 | -6,81 | -4,18% | 163,71 | 155,13 | 156,02 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Old Dominion F... | 172,91 | 13.06. / 23:22 | -1,88 | -1,08% | 173,68 | 169,82 | 172,91 | |||
T-Mobile US | 175,11 | 13.06. / 23:26 | +1,32 | +0,76% | 175,40 | 173,18 | 175,11 | |||
Alphabet | 175,16 | 13.06. / 23:30 | -2,73 | -1,54% | 176,74 | 174,88 | 175,16 | |||
Alphabet | 176,74 | 13.06. / 23:29 | -2,82 | -1,57% | 178,51 | 176,66 | 176,74 | |||
Amazon.com | 183,83 | 13.06. / 23:30 | -3,06 | -1,64% | 187,67 | 182,67 | 183,83 | |||
Zscaler | 181,05 | 13.06. / 23:28 | -7,83 | -4,15% | 189,16 | 179,77 | 181,05 | |||
Tesla | 182,56 | 13.06. / 23:31 | +5,27 | +2,97% | 191,08 | 181,23 | 182,47 | |||
Diamondback En... | 190,35 | 13.06. / 23:27 | -3,32 | -1,71% | 192,87 | 188,27 | 190,35 | |||
Texas Instrume... | 196,28 | 13.06. / 23:18 | -2,90 | -1,46% | 197,43 | 194,86 | 196,28 | |||
Honeywell Inte... | 208,63 | 13.06. / 23:21 | +0,13 | +0,06% | 208,97 | 206,25 | 208,63 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Workday | 207,08 | 13.06. / 23:29 | -3,90 | -1,85% | 211,70 | 207,00 | 207,08 | |||
Apple | 214,24 | 13.06. / 23:31 | +1,04 | +0,49% | 216,75 | 211,60 | 214,24 | |||
QUALCOMM | 217,81 | 13.06. / 23:21 | +2,36 | +1,10% | 218,36 | 213,01 | 217,81 | |||
Constellation ... | 219,93 | 13.06. / 23:23 | +1,70 | +0,78% | 220,36 | 214,12 | 219,93 | |||
Autodesk | 223,10 | 13.06. / 22:54 | -0,02 | -0,01% | 224,53 | 221,04 | 223,10 | |||
CDW Corp | 225,10 | 13.06. / 23:30 | -1,20 | -0,53% | 225,44 | 223,13 | 225,10 | |||
MongoDB | 218,18 | 13.06. / 23:20 | -11,11 | -4,85% | 230,76 | 217,94 | 218,18 | |||
Biogen | 233,84 | 13.06. / 23:18 | +3,14 | +1,36% | 234,38 | 227,06 | 233,84 | |||
Analog Devices | 234,03 | 13.06. / 23:18 | -4,46 | -1,87% | 236,25 | 232,49 | 234,03 | |||
Applied Materi... | 237,55 | 13.06. / 23:18 | -0,17 | -0,07% | 238,36 | 231,42 | 237,55 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Marriott Inter... | 240,47 | 13.06. / 23:18 | +3,87 | +1,64% | 240,77 | 234,66 | 240,47 | |||
Automatic Data... | 244,27 | 13.06. / 23:22 | -1,89 | -0,77% | 246,04 | 242,62 | 244,27 | |||
Verisk Analytics | 262,24 | 13.06. / 23:22 | -1,32 | -0,50% | 263,18 | 260,69 | 262,24 | |||
Charter Commun... | 274,17 | 13.06. / 23:30 | -0,89 | -0,32% | 274,99 | 273,04 | 274,17 | |||
NXP Semiconduc... | 275,47 | 13.06. / 23:18 | -7,67 | -2,71% | 279,43 | 272,00 | 275,47 | |||
Amgen | 298,50 | 13.06. / 23:31 | -2,58 | -0,86% | 299,34 | 295,30 | 298,50 | |||
lululemon athl... | 307,49 | 13.06. / 23:26 | -2,33 | -0,75% | 309,14 | 303,87 | 307,49 | |||
Cadence Design... | 307,54 | 13.06. / 23:23 | -4,41 | -1,41% | 316,92 | 304,70 | 307,54 | |||
Palo Alto Netw... | 319,66 | 13.06. / 23:30 | -0,20 | -0,06% | 324,49 | 315,36 | 319,66 | |||
ANSYS | 324,84 | 13.06. / 23:18 | -1,55 | -0,47% | 327,75 | 324,79 | 325,01 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
CrowdStrike Ho... | 382,81 | 13.06. / 23:29 | -4,48 | -1,16% | 389,89 | 380,94 | 382,81 | |||
Intuitive Surg... | 422,90 | 13.06. / 23:22 | -5,30 | -1,24% | 428,00 | 422,51 | 422,90 | |||
Microsoft Corp | 441,58 | 13.06. / 23:31 | +0,16 | +0,04% | 443,39 | 439,37 | 441,58 | |||
Adobe | 458,74 | 13.06. / 23:31 | -0,98 | -0,21% | 462,39 | 453,50 | 458,74 | |||
Vertex Pharmac... | 479,03 | 13.06. / 23:18 | +3,24 | +0,68% | 481,35 | 472,61 | 479,03 | |||
Meta Platforms | 504,10 | 13.06. / 23:30 | -4,84 | -0,95% | 509,36 | 501,36 | 504,10 | |||
IDEXX Laborato... | 506,12 | 13.06. / 23:18 | -8,16 | -1,59% | 512,70 | 488,73 | 506,12 | |||
Roper Technolo... | 547,20 | 13.06. / 23:18 | -10,99 | -1,97% | 556,46 | 546,32 | 547,17 | |||
Synopsys | 586,54 | 13.06. / 23:28 | -4,81 | -0,81% | 596,98 | 585,36 | 586,54 | |||
Intuit | 594,62 | 13.06. / 23:13 | +2,04 | +0,34% | 600,41 | 586,03 | 594,62 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Netflix | 653,26 | 13.06. / 23:30 | +3,04 | +0,47% | 655,25 | 642,35 | 653,26 | |||
Cintas Corp | 691,96 | 13.06. / 23:27 | -1,09 | -0,16% | 693,32 | 683,72 | 691,96 | |||
KLA Corp | 830,03 | 13.06. / 23:28 | +2,22 | +0,27% | 832,99 | 815,07 | 830,03 | |||
Costco Wholesa... | 845,96 | 13.06. / 23:31 | -2,02 | -0,24% | 847,81 | 837,55 | 845,96 | |||
O'Reilly Autom... | 995,78 | 13.06. / 22:41 | -9,02 | -0,90% | 1.003,89 | 992,37 | 995,78 | |||
Regeneron Phar... | 1.026,55 | 13.06. / 23:18 | -1,56 | -0,15% | 1.030,82 | 1.017,87 | 1.026,55 | |||
Lam Research C... | 1.038,50 | 13.06. / 23:20 | +0,73 | +0,07% | 1.044,80 | 1.021,94 | 1.038,50 | |||
ASML Holding NV | 1.052,71 | 13.06. / 23:15 | -15,99 | -1,50% | 1.061,00 | 1.038,74 | 1.052,71 | |||
MercadoLibre | 1.580,53 | 13.06. / 23:22 | -19,76 | -1,24% | 1.617,11 | 1.572,53 | 1.580,53 | |||
Broadcom | 1.678,51 | 13.06. / 23:31 | +183,00 | +12,24% | 1.735,85 | 1.652,52 | 1.678,99 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Booking Holdings | 3.856,14 | 13.06. / 23:21 | -20,27 | -0,52% | 3.866,17 | 3.820,46 | 3.856,14 |