Kursliste - NASDAQ 100
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.623,39 | 23.05. | -81,81 | -0,44% | 18.907,54 | 18.554,89 | 18.705,20 | |||
Booking Holdings | 3.752,68 | 23.05. / 23:09 | -72,42 | -1,89% | 3.850,00 | 3.731,78 | 3.825,10 | |||
MercadoLibre | 1.707,40 | 23.05. / 23:30 | -29,38 | -1,69% | 1.749,34 | 1.698,21 | 1.736,78 | |||
Broadcom | 1.393,29 | 23.05. / 23:24 | +1,05 | +0,08% | 1.429,00 | 1.378,00 | 1.392,24 | |||
NVIDIA Corp | 1.037,99 | 23.05. / 23:31 | +88,49 | +9,32% | 1.063,20 | 1.015,20 | 949,50 | |||
Regeneron Phar... | 980,57 | 23.05. / 23:06 | -3,23 | -0,33% | 991,71 | 977,16 | 983,80 | |||
O'Reilly Autom... | 975,87 | 23.05. / 22:07 | -15,57 | -1,57% | 994,69 | 973,42 | 991,44 | |||
Lam Research C... | 958,13 | 23.05. / 23:25 | -7,64 | -0,79% | 992,66 | 952,45 | 965,77 | |||
ASML Holding NV | 934,25 | 23.05. / 23:25 | +11,92 | +1,29% | 969,49 | 927,41 | 922,33 | |||
Costco Wholesa... | 796,34 | 23.05. / 23:18 | -5,52 | -0,69% | 808,05 | 795,43 | 801,86 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
KLA Corp | 765,10 | 23.05. / 23:28 | -6,61 | -0,86% | 790,51 | 761,56 | 771,71 | |||
Cintas Corp | 696,07 | 23.05. / 23:31 | -5,72 | -0,82% | 705,74 | 693,17 | 701,79 | |||
Intuit | 662,26 | 23.05. / 23:30 | -8,01 | -1,19% | 676,62 | 659,50 | 670,27 | |||
Netflix | 635,67 | 23.05. / 23:30 | -4,80 | -0,75% | 642,71 | 630,00 | 640,47 | |||
Synopsys | 586,30 | 23.05. / 23:19 | +13,17 | +2,30% | 605,45 | 568,45 | 573,13 | |||
Roper Technolo... | 544,62 | 23.05. / 22:13 | -2,83 | -0,52% | 549,85 | 543,16 | 547,45 | |||
IDEXX Laborato... | 516,10 | 23.05. / 23:24 | -1,84 | -0,36% | 524,81 | 511,78 | 517,94 | |||
Adobe | 483,31 | 23.05. / 23:29 | -0,62 | -0,13% | 491,68 | 478,69 | 483,93 | |||
Meta Platforms | 465,78 | 23.05. / 23:29 | -2,00 | -0,43% | 474,36 | 461,54 | 467,78 | |||
Vertex Pharmac... | 450,80 | 23.05. / 23:27 | +3,27 | +0,73% | 453,71 | 446,67 | 447,53 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Microsoft Corp | 427,00 | 23.05. / 23:31 | -3,52 | -0,82% | 433,58 | 425,42 | 430,52 | |||
Intuitive Surg... | 398,39 | 23.05. / 23:06 | -2,51 | -0,63% | 405,38 | 396,38 | 400,90 | |||
MongoDB | 355,18 | 23.05. / 23:28 | -6,10 | -1,69% | 379,05 | 354,61 | 361,28 | |||
CrowdStrike Ho... | 342,35 | 23.05. / 23:27 | -3,07 | -0,89% | 350,41 | 341,27 | 345,42 | |||
ANSYS | 328,18 | 23.05. / 23:19 | +1,82 | +0,56% | 335,18 | 325,30 | 326,36 | |||
Palo Alto Netw... | 311,44 | 23.05. / 23:17 | +2,86 | +0,93% | 314,44 | 304,50 | 308,58 | |||
Amgen | 306,50 | 23.05. / 23:28 | -2,91 | -0,94% | 311,99 | 304,38 | 309,41 | |||
lululemon athl... | 299,73 | 23.05. / 23:30 | +0,11 | +0,04% | 303,66 | 295,28 | 299,63 | |||
Cadence Design... | 294,69 | 23.05. / 23:11 | +1,85 | +0,63% | 301,93 | 293,50 | 292,84 | |||
NXP Semiconduc... | 272,72 | 23.05. / 23:14 | -6,11 | -2,19% | 279,88 | 269,68 | 278,83 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Charter Commun... | 268,41 | 23.05. / 23:19 | -2,68 | -0,99% | 270,69 | 266,06 | 271,09 | |||
Workday | 260,90 | 23.05. / 23:31 | +1,02 | +0,39% | 263,66 | 260,05 | 259,88 | |||
Automatic Data... | 251,49 | 23.05. / 23:25 | -2,53 | -1,00% | 254,64 | 251,06 | 254,02 | |||
Verisk Analytics | 249,25 | 23.05. / 23:06 | -4,39 | -1,73% | 254,14 | 248,57 | 253,64 | |||
Analog Devices | 234,56 | 23.05. / 23:15 | -5,60 | -2,33% | 241,88 | 231,99 | 240,16 | |||
Marriott Inter... | 232,06 | 23.05. / 23:10 | -4,10 | -1,74% | 236,50 | 231,84 | 236,16 | |||
CDW Corp | 231,57 | 23.05. / 23:21 | -4,70 | -1,99% | 237,97 | 231,03 | 236,27 | |||
Constellation ... | 221,16 | 23.05. / 23:26 | +1,05 | +0,48% | 228,05 | 220,74 | 220,11 | |||
Biogen | 218,06 | 23.05. / 23:11 | -7,15 | -3,17% | 223,58 | 217,21 | 225,21 | |||
Applied Materi... | 217,95 | 23.05. / 23:29 | -0,20 | -0,09% | 225,07 | 216,33 | 218,15 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Autodesk | 215,16 | 23.05. / 23:19 | -4,80 | -2,18% | 221,20 | 214,52 | 219,96 | |||
QUALCOMM | 201,76 | 23.05. / 23:29 | -1,17 | -0,58% | 207,95 | 199,42 | 202,93 | |||
Honeywell Inte... | 199,39 | 23.05. / 23:06 | -3,41 | -1,68% | 201,55 | 199,22 | 202,80 | |||
Texas Instrume... | 197,29 | 23.05. / 23:28 | -5,25 | -2,59% | 202,95 | 196,84 | 202,54 | |||
Diamondback En... | 191,96 | 23.05. / 23:17 | -0,38 | -0,20% | 195,17 | 191,76 | 192,34 | |||
Apple | 186,88 | 23.05. / 23:31 | -4,02 | -2,11% | 191,00 | 186,62 | 190,90 | |||
Amazon.com | 181,04 | 23.05. / 23:29 | -2,09 | -1,14% | 184,76 | 180,08 | 183,13 | |||
PepsiCo | 179,27 | 23.05. / 23:24 | -2,82 | -1,55% | 181,89 | 179,04 | 182,09 | |||
Alphabet | 175,06 | 23.05. / 23:30 | -2,94 | -1,65% | 179,91 | 174,54 | 178,00 | |||
Atlassian Corp | 174,18 | 23.05. / 23:26 | -0,62 | -0,35% | 176,58 | 172,63 | 174,80 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Tesla | 173,74 | 23.05. / 23:31 | -6,37 | -3,54% | 181,90 | 173,26 | 180,11 | |||
Alphabet | 173,55 | 23.05. / 23:30 | -2,83 | -1,60% | 178,25 | 172,95 | 176,38 | |||
Zscaler | 171,91 | 23.05. / 23:31 | -2,25 | -1,29% | 176,00 | 170,83 | 174,16 | |||
Old Dominion F... | 171,57 | 23.05. / 22:19 | -0,92 | -0,53% | 175,79 | 169,76 | 172,49 | |||
T-Mobile US | 164,97 | 23.05. / 23:04 | -0,53 | -0,32% | 165,60 | 164,21 | 165,50 | |||
Moderna | 164,01 | 23.05. / 23:31 | +0,68 | +0,42% | 165,14 | 157,46 | 163,33 | |||
Advanced Micro... | 160,43 | 23.05. / 23:31 | -5,09 | -3,08% | 173,14 | 158,27 | 165,52 | |||
PDD Holdings | 153,63 | 23.05. / 23:31 | +6,54 | +4,45% | 160,00 | 149,98 | 147,09 | |||
Take-Two Inter... | 152,33 | 23.05. / 22:18 | +1,72 | +1,14% | 154,54 | 151,33 | 150,61 | |||
Airbnb | 141,04 | 23.05. / 23:27 | -1,67 | -1,17% | 143,44 | 140,82 | 142,71 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Electronic Arts | 134,40 | 23.05. / 22:47 | -0,74 | -0,55% | 135,72 | 133,72 | 135,14 | |||
Ross Stores | 131,86 | 23.05. / 23:29 | +0,35 | +0,27% | 132,86 | 130,45 | 131,51 | |||
Micron Technol... | 126,27 | 23.05. / 23:29 | -0,01 | -0,01% | 131,95 | 124,66 | 126,28 | |||
Paychex | 125,66 | 23.05. / 23:06 | -1,32 | -1,04% | 126,70 | 125,50 | 126,98 | |||
DexCom | 125,60 | 23.05. / 23:06 | -4,93 | -3,78% | 131,76 | 125,36 | 130,53 | |||
Datadog | 122,12 | 23.05. / 23:30 | -0,63 | -0,51% | 125,44 | 122,01 | 122,75 | |||
Dollar Tree | 114,60 | 23.05. / 23:05 | +0,83 | +0,73% | 114,70 | 112,62 | 113,77 | |||
DoorDash | 110,39 | 23.05. / 23:06 | -1,24 | -1,11% | 112,50 | 109,43 | 111,63 | |||
PACCAR | 108,87 | 23.05. / 23:28 | +0,54 | +0,50% | 109,25 | 107,67 | 108,33 | |||
Illumina | 105,85 | 23.05. / 22:21 | -1,54 | -1,43% | 107,36 | 104,66 | 107,39 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Microchip Tech... | 98,14 | 23.05. / 22:50 | -1,35 | -1,36% | 100,30 | 97,04 | 99,49 | |||
Trade Desk (The) | 92,51 | 23.05. / 23:28 | -2,81 | -2,95% | 96,19 | 92,12 | 95,32 | |||
American Elect... | 89,28 | 23.05. / 23:26 | -2,20 | -2,40% | 92,45 | 89,21 | 91,48 | |||
CoStar Group | 85,69 | 23.05. / 23:06 | -1,50 | -1,72% | 87,67 | 85,37 | 87,19 | |||
GE HealthCare ... | 79,33 | 23.05. / 23:26 | -1,29 | -1,60% | 80,98 | 79,23 | 80,62 | |||
Starbucks Corp | 78,30 | 23.05. / 23:29 | -2,41 | -2,99% | 80,70 | 77,64 | 80,72 | |||
AstraZeneca PLC | 78,18 | 23.05. / 23:13 | -0,62 | -0,79% | 79,34 | 78,10 | 78,80 | |||
Marvell Techno... | 75,02 | 23.05. / 23:27 | +1,34 | +1,82% | 76,25 | 73,18 | 73,68 | |||
Coca-Cola Euro... | 72,93 | 23.05. / 23:06 | -0,31 | -0,43% | 73,78 | 72,90 | 73,25 | |||
ON Semiconduct... | 71,65 | 23.05. / 23:05 | -4,64 | -6,08% | 76,73 | 71,29 | 76,29 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Mondelez Inter... | 68,85 | 23.05. / 23:06 | -1,37 | -1,95% | 69,73 | 68,80 | 70,22 | |||
Cognizant Tech... | 68,47 | 23.05. / 23:06 | -0,58 | -0,84% | 69,66 | 68,26 | 69,05 | |||
Gilead Sciences | 66,17 | 23.05. / 23:29 | -1,63 | -2,40% | 67,63 | 66,01 | 67,80 | |||
Fastenal Company | 65,80 | 23.05. / 22:19 | -0,86 | -1,29% | 66,90 | 65,52 | 66,66 | |||
PayPal Holdings | 61,58 | 23.05. / 23:31 | -0,61 | -0,98% | 62,68 | 61,22 | 62,19 | |||
Fortinet | 60,93 | 23.05. / 23:23 | -0,64 | -1,04% | 62,08 | 60,65 | 61,57 | |||
Xcel Energy | 54,05 | 23.05. / 23:12 | -1,47 | -2,65% | 55,09 | 54,02 | 55,52 | |||
Copart | 53,52 | 23.05. / 22:50 | -0,43 | -0,80% | 54,16 | 53,30 | 53,95 | |||
Monster Bevera... | 52,64 | 23.05. / 23:27 | -0,46 | -0,87% | 53,16 | 52,62 | 53,10 | |||
GlobalFoundries | 50,49 | 23.05. / 23:24 | -4,72 | -8,55% | 51,70 | 49,90 | 55,21 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Cisco Systems | 46,60 | 23.05. / 23:29 | -0,83 | -1,75% | 47,19 | 46,51 | 47,43 | |||
Comcast Corp | 38,68 | 23.05. / 23:30 | -0,21 | -0,54% | 39,14 | 38,50 | 38,89 | |||
Exelon Corp | 37,03 | 23.05. / 23:16 | -0,87 | -2,30% | 37,80 | 36,99 | 37,90 | |||
Kraft Heinz Co... | 35,80 | 23.05. / 23:13 | -0,58 | -1,59% | 36,26 | 35,71 | 36,38 | |||
Keurig Dr Pepper | 33,98 | 23.05. / 23:06 | -0,29 | -0,85% | 34,32 | 33,95 | 34,27 | |||
CSX Corp | 33,50 | 23.05. / 23:30 | -0,51 | -1,50% | 34,11 | 33,44 | 34,01 | |||
Baker Hughes C... | 31,81 | 23.05. / 23:06 | -0,28 | -0,87% | 32,36 | 31,78 | 32,09 | |||
Intel Corp | 30,08 | 23.05. / 23:31 | -1,34 | -4,26% | 31,57 | 29,87 | 31,42 | |||
Walgreens Boot... | 15,95 | 23.05. / 23:29 | -0,52 | -3,16% | 16,74 | 15,89 | 16,47 | |||
Warner Bros Di... | 7,68 | 23.05. / 23:31 | -0,38 | -4,71% | 8,06 | 7,68 | 8,06 | |||
Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | ||
Sirius XM Hold... | 2,73 | 23.05. / 23:30 | -0,07 | -2,50% | 2,79 | 2,72 | 2,80 |