Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 17.187,90 |
Kurszeit | 05.06. |
Differenz | +330,86 |
Differenz (in %) | +1,96% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
17.187,90 |
05.06. |
+330,86 |
+1,96% |
17.187,92 |
16.955,56 |
17.187,90 |
|
|
Sirius XM Hold... |
2,57 |
05.06. / 23:28 |
-0,02 |
-0,77% |
2,65 |
2,55 |
2,57 |
|
|
Warner Bros Di... |
8,30 |
05.06. / 23:30 |
+0,06 |
+0,73% |
8,37 |
8,08 |
8,30 |
|
|
Walgreens Boot... |
15,94 |
05.06. / 23:26 |
-0,17 |
-1,06% |
16,10 |
15,79 |
15,94 |
|
|
Intel Corp |
30,78 |
05.06. / 23:31 |
+0,75 |
+2,50% |
30,83 |
30,01 |
30,78 |
|
|
Baker Hughes C... |
31,75 |
05.06. / 23:27 |
+0,12 |
+0,38% |
31,93 |
31,55 |
31,75 |
|
|
CSX Corp |
33,05 |
05.06. / 23:29 |
+0,28 |
+0,85% |
33,13 |
32,59 |
33,05 |
|
|
Keurig Dr Pepper |
34,78 |
05.06. / 23:26 |
-0,04 |
-0,11% |
34,99 |
34,52 |
34,78 |
|
|
Kraft Heinz Co... |
34,67 |
05.06. / 23:29 |
-0,96 |
-2,69% |
35,68 |
34,53 |
34,67 |
|
|
Exelon Corp |
36,79 |
05.06. / 23:26 |
-0,57 |
-1,53% |
37,25 |
36,68 |
36,79 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Comcast Corp |
39,14 |
05.06. / 23:26 |
-0,42 |
-1,06% |
39,60 |
39,06 |
39,14 |
|
|
Cisco Systems |
46,02 |
05.06. / 23:29 |
-1,40 |
-2,95% |
47,63 |
45,64 |
46,02 |
|
|
GlobalFoundries |
49,09 |
05.06. / 23:28 |
+1,16 |
+2,42% |
49,12 |
47,99 |
49,09 |
|
|
Monster Bevera... |
52,00 |
05.06. / 23:30 |
-0,19 |
-0,36% |
52,50 |
51,76 |
52,00 |
|
|
Copart |
54,00 |
05.06. / 23:22 |
+1,01 |
+1,91% |
54,07 |
52,94 |
54,00 |
|
|
Xcel Energy |
55,16 |
05.06. / 23:27 |
-0,87 |
-1,55% |
56,04 |
55,11 |
55,16 |
|
|
Fortinet |
59,71 |
05.06. / 23:30 |
+1,07 |
+1,82% |
60,14 |
58,44 |
59,71 |
|
|
PayPal Holdings |
63,53 |
05.06. / 23:29 |
+0,20 |
+0,32% |
63,81 |
62,85 |
63,53 |
|
|
Gilead Sciences |
63,88 |
05.06. / 23:29 |
-0,28 |
-0,44% |
64,42 |
63,31 |
63,88 |
|
|
Fastenal Company |
65,19 |
05.06. / 23:26 |
+0,85 |
+1,32% |
65,32 |
63,89 |
65,19 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cognizant Tech... |
65,52 |
05.06. / 22:19 |
+0,17 |
+0,26% |
65,81 |
65,06 |
65,52 |
|
|
Marvell Techno... |
69,80 |
05.06. / 23:28 |
+3,42 |
+5,15% |
69,90 |
67,02 |
69,80 |
|
|
Mondelez Inter... |
67,98 |
05.06. / 23:06 |
-0,11 |
-0,16% |
68,25 |
67,13 |
67,98 |
|
|
ON Semiconduct... |
74,54 |
05.06. / 23:26 |
+3,02 |
+4,22% |
74,60 |
71,86 |
74,54 |
|
|
Coca-Cola Euro... |
73,83 |
05.06. / 23:26 |
-0,04 |
-0,05% |
74,17 |
73,18 |
73,83 |
|
|
GE HealthCare ... |
76,96 |
05.06. / 23:20 |
-0,56 |
-0,72% |
77,78 |
76,62 |
76,96 |
|
|
CoStar Group |
78,06 |
05.06. / 23:09 |
-0,56 |
-0,71% |
78,87 |
77,96 |
78,06 |
|
|
AstraZeneca PLC |
80,32 |
05.06. / 23:20 |
+0,30 |
+0,37% |
80,67 |
79,82 |
80,32 |
|
|
Starbucks Corp |
81,16 |
05.06. / 23:30 |
-1,63 |
-1,97% |
82,50 |
80,96 |
81,16 |
|
|
American Elect... |
88,95 |
05.06. / 23:26 |
-1,43 |
-1,58% |
90,11 |
88,74 |
88,95 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Microchip Tech... |
94,30 |
05.06. / 23:26 |
+0,30 |
+0,32% |
94,98 |
93,72 |
94,30 |
|
|
Trade Desk (The) |
97,41 |
05.06. / 23:29 |
+2,93 |
+3,10% |
97,85 |
94,69 |
97,41 |
|
|
Illumina |
106,79 |
05.06. / 22:56 |
+4,73 |
+4,63% |
106,82 |
102,56 |
106,79 |
|
|
PACCAR |
110,01 |
05.06. / 23:27 |
+4,07 |
+3,84% |
110,04 |
106,08 |
110,01 |
|
|
Datadog |
110,48 |
05.06. / 23:23 |
+1,64 |
+1,51% |
110,64 |
108,07 |
110,48 |
|
|
DoorDash |
110,58 |
05.06. / 23:23 |
-0,72 |
-0,65% |
113,81 |
110,40 |
110,58 |
|
|
Dollar Tree |
114,38 |
05.06. / 23:30 |
-5,92 |
-4,92% |
121,92 |
112,55 |
114,38 |
|
|
DexCom |
118,08 |
05.06. / 23:05 |
+1,37 |
+1,17% |
120,48 |
116,06 |
118,08 |
|
|
Paychex |
121,64 |
05.06. / 23:26 |
+0,07 |
+0,06% |
121,99 |
120,10 |
121,64 |
|
|
Micron Technol... |
133,71 |
05.06. / 23:31 |
+7,07 |
+5,58% |
133,87 |
127,65 |
133,71 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
137,96 |
05.06. / 23:29 |
+1,46 |
+1,07% |
138,40 |
136,44 |
137,96 |
|
|
Ross Stores |
144,34 |
05.06. / 23:23 |
+3,40 |
+2,41% |
144,50 |
140,16 |
144,34 |
|
|
PDD Holdings |
142,80 |
05.06. / 23:30 |
-3,08 |
-2,11% |
145,28 |
141,01 |
142,80 |
|
|
Moderna |
154,84 |
05.06. / 23:29 |
+9,50 |
+6,54% |
155,39 |
145,03 |
154,84 |
|
|
Airbnb |
145,78 |
05.06. / 23:18 |
-1,30 |
-0,88% |
148,70 |
145,14 |
145,78 |
|
|
Atlassian Corp |
157,88 |
05.06. / 22:31 |
-0,06 |
-0,04% |
159,33 |
156,71 |
157,88 |
|
|
Advanced Micro... |
166,17 |
05.06. / 23:30 |
+6,18 |
+3,86% |
167,12 |
161,38 |
166,17 |
|
|
Take-Two Inter... |
167,43 |
05.06. / 23:29 |
+1,47 |
+0,89% |
167,75 |
165,07 |
167,43 |
|
|
Zscaler |
174,57 |
05.06. / 23:25 |
+5,43 |
+3,21% |
176,80 |
170,89 |
174,57 |
|
|
PepsiCo |
173,49 |
05.06. / 23:26 |
-0,40 |
-0,23% |
173,97 |
171,96 |
173,49 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Tesla |
174,98 |
05.06. / 23:31 |
+0,21 |
+0,12% |
176,15 |
172,13 |
175,00 |
|
|
Old Dominion F... |
175,70 |
05.06. / 23:13 |
+3,56 |
+2,07% |
177,58 |
172,67 |
175,70 |
|
|
Alphabet |
175,41 |
05.06. / 23:28 |
+1,62 |
+0,93% |
176,64 |
173,93 |
175,41 |
|
|
Alphabet |
177,07 |
05.06. / 23:30 |
+1,94 |
+1,11% |
177,97 |
175,29 |
177,07 |
|
|
T-Mobile US |
180,27 |
05.06. / 23:23 |
+2,36 |
+1,33% |
181,17 |
178,27 |
180,27 |
|
|
Amazon.com |
181,28 |
05.06. / 23:31 |
+1,94 |
+1,08% |
181,50 |
178,75 |
181,28 |
|
|
Diamondback En... |
189,19 |
05.06. / 23:30 |
-0,03 |
-0,02% |
190,01 |
188,48 |
189,19 |
|
|
Texas Instrume... |
196,08 |
05.06. / 23:31 |
+2,78 |
+1,44% |
196,22 |
193,54 |
196,08 |
|
|
Apple |
195,87 |
05.06. / 23:30 |
+1,52 |
+0,78% |
196,90 |
194,87 |
195,87 |
|
|
Constellation ... |
209,33 |
05.06. / 23:20 |
+6,19 |
+3,05% |
212,85 |
204,45 |
209,33 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
QUALCOMM |
211,90 |
05.06. / 23:28 |
+7,53 |
+3,68% |
212,50 |
205,36 |
211,90 |
|
|
Honeywell Inte... |
209,27 |
05.06. / 23:03 |
+2,04 |
+0,98% |
209,45 |
205,87 |
209,27 |
|
|
Workday |
212,46 |
05.06. / 23:26 |
+1,34 |
+0,63% |
215,57 |
211,16 |
212,46 |
|
|
Autodesk |
216,28 |
05.06. / 23:15 |
+4,28 |
+2,02% |
218,27 |
212,98 |
216,28 |
|
|
Applied Materi... |
223,37 |
05.06. / 23:31 |
+11,15 |
+5,25% |
224,72 |
218,19 |
223,37 |
|
|
CDW Corp |
222,93 |
05.06. / 22:23 |
+1,02 |
+0,46% |
223,41 |
221,06 |
222,93 |
|
|
Marriott Inter... |
232,77 |
05.06. / 23:26 |
+2,26 |
+0,98% |
233,23 |
229,50 |
232,77 |
|
|
MongoDB |
233,24 |
05.06. / 23:27 |
+1,09 |
+0,47% |
235,38 |
230,26 |
233,24 |
|
|
Biogen |
236,72 |
05.06. / 23:20 |
+2,59 |
+1,11% |
237,54 |
230,39 |
236,72 |
|
|
Analog Devices |
235,68 |
05.06. / 23:20 |
+5,05 |
+2,19% |
235,97 |
231,22 |
235,68 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Automatic Data... |
245,78 |
05.06. / 23:26 |
+0,11 |
+0,04% |
246,91 |
243,36 |
245,78 |
|
|
Verisk Analytics |
261,28 |
05.06. / 23:26 |
+3,03 |
+1,17% |
261,44 |
258,05 |
261,28 |
|
|
NXP Semiconduc... |
275,70 |
05.06. / 23:26 |
+9,40 |
+3,53% |
276,08 |
268,77 |
275,70 |
|
|
Charter Commun... |
278,10 |
05.06. / 23:26 |
-2,50 |
-0,89% |
281,41 |
276,09 |
278,10 |
|
|
Cadence Design... |
296,42 |
05.06. / 23:21 |
+9,29 |
+3,24% |
297,13 |
287,43 |
296,42 |
|
|
Palo Alto Netw... |
295,41 |
05.06. / 23:30 |
+5,32 |
+1,83% |
296,95 |
290,50 |
295,41 |
|
|
lululemon athl... |
308,27 |
05.06. / 23:31 |
+1,49 |
+0,49% |
308,76 |
301,05 |
308,27 |
|
|
Amgen |
307,38 |
05.06. / 23:24 |
+0,01 |
+0,00% |
310,31 |
306,40 |
307,38 |
|
|
CrowdStrike Ho... |
342,18 |
05.06. / 23:30 |
+36,60 |
+11,98% |
342,59 |
316,39 |
342,18 |
|
|
ANSYS |
327,07 |
05.06. / 23:24 |
+9,97 |
+3,14% |
327,78 |
317,02 |
327,07 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Intuitive Surg... |
417,24 |
05.06. / 23:20 |
+10,63 |
+2,61% |
418,14 |
407,33 |
417,24 |
|
|
Microsoft Corp |
424,01 |
05.06. / 23:30 |
+7,94 |
+1,91% |
424,08 |
416,30 |
424,01 |
|
|
Adobe |
455,80 |
05.06. / 23:25 |
+7,43 |
+1,66% |
458,60 |
448,37 |
455,80 |
|
|
Vertex Pharmac... |
483,04 |
05.06. / 23:30 |
+8,09 |
+1,70% |
484,45 |
474,16 |
483,04 |
|
|
Meta Platforms |
495,06 |
05.06. / 23:30 |
+18,07 |
+3,79% |
496,65 |
483,91 |
495,06 |
|
|
IDEXX Laborato... |
495,84 |
05.06. / 23:26 |
+4,78 |
+0,97% |
498,60 |
493,00 |
495,84 |
|
|
Roper Technolo... |
546,92 |
05.06. / 22:02 |
+3,52 |
+0,65% |
547,85 |
542,09 |
546,92 |
|
|
Intuit |
574,27 |
05.06. / 23:24 |
+2,21 |
+0,39% |
574,84 |
560,53 |
574,27 |
|
|
Synopsys |
588,14 |
05.06. / 23:24 |
+26,41 |
+4,70% |
588,32 |
562,83 |
588,14 |
|
|
Netflix |
650,27 |
05.06. / 23:31 |
+18,65 |
+2,95% |
651,25 |
628,25 |
650,27 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cintas Corp |
685,85 |
05.06. / 23:29 |
+3,37 |
+0,49% |
689,17 |
679,55 |
685,85 |
|
|
KLA Corp |
784,97 |
05.06. / 23:20 |
+34,41 |
+4,58% |
787,54 |
762,10 |
784,97 |
|
|
Costco Wholesa... |
834,30 |
05.06. / 23:21 |
+6,91 |
+0,84% |
834,39 |
821,68 |
834,30 |
|
|
Lam Research C... |
971,72 |
05.06. / 23:30 |
+48,99 |
+5,31% |
972,56 |
947,21 |
971,72 |
|
|
O'Reilly Autom... |
976,86 |
05.06. / 22:11 |
+6,56 |
+0,68% |
977,39 |
964,70 |
976,86 |
|
|
Regeneron Phar... |
1.005,87 |
05.06. / 23:20 |
+12,58 |
+1,27% |
1.015,00 |
989,77 |
1.005,87 |
|
|
ASML Holding NV |
1.041,34 |
05.06. / 23:24 |
+90,53 |
+9,52% |
1.041,56 |
1.008,90 |
1.041,34 |
|
|
NVIDIA Corp |
1.224,40 |
05.06. / 23:31 |
+60,03 |
+5,16% |
1.224,49 |
1.174,68 |
1.224,40 |
|
|
Broadcom |
1.413,09 |
05.06. / 23:28 |
+82,27 |
+6,18% |
1.414,35 |
1.340,54 |
1.413,09 |
|
|
MercadoLibre |
1.604,90 |
05.06. / 23:12 |
-25,75 |
-1,58% |
1.641,89 |
1.601,50 |
1.604,90 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.831,04 |
05.06. / 23:19 |
+29,68 |
+0,78% |
3.838,00 |
3.753,91 |
3.831,04 |
|