Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
| NASDAQ COMP. |
| WKN |
|
|
| Börse | NASDAQ Indizes |
| Aktueller Kurs | 17.173,12 |
| Kurszeit | 23:13 |
| Differenz | -14,78 |
| Differenz (in %) | -0,09% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
NASDAQ COMP. |
17.173,12 |
23:13 |
-14,78 |
-0,09% |
17.235,73 |
17.123,59 |
17.187,90 |
 |
|
Old Dominion F... |
169,84 |
22:00 |
-5,86 |
-3,34% |
171,29 |
165,49 |
175,70 |
|
|
Constellation ... |
202,60 |
22:00 |
-6,73 |
-3,21% |
209,81 |
196,21 |
209,33 |
|
|
ON Semiconduct... |
72,45 |
22:00 |
-2,09 |
-2,80% |
74,25 |
72,30 |
74,54 |
|
|
Micron Technol... |
130,07 |
22:00 |
-3,64 |
-2,72% |
134,13 |
129,18 |
133,71 |
|
|
Marvell Techno... |
68,10 |
22:00 |
-1,70 |
-2,44% |
69,90 |
67,86 |
69,80 |
|
|
Synopsys |
573,85 |
22:00 |
-14,29 |
-2,43% |
592,83 |
569,29 |
588,14 |
|
|
DexCom |
115,26 |
22:00 |
-2,82 |
-2,39% |
118,17 |
114,20 |
118,08 |
|
|
Biogen |
231,99 |
22:00 |
-4,73 |
-2,00% |
236,71 |
230,01 |
236,72 |
|
|
Fastenal Company |
64,01 |
22:00 |
-1,18 |
-1,81% |
64,41 |
63,25 |
65,19 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Dollar Tree |
112,37 |
22:00 |
-2,01 |
-1,76% |
115,86 |
111,47 |
114,38 |
|
|
MongoDB |
229,88 |
22:00 |
-3,36 |
-1,44% |
235,61 |
229,13 |
233,24 |
|
|
NXP Semiconduc... |
271,99 |
22:00 |
-3,71 |
-1,35% |
275,17 |
271,52 |
275,70 |
|
|
CoStar Group |
77,05 |
22:00 |
-1,01 |
-1,29% |
78,14 |
76,76 |
78,06 |
|
|
Intel Corp |
30,41 |
22:00 |
-0,37 |
-1,20% |
30,59 |
30,16 |
30,78 |
|
|
QUALCOMM |
209,44 |
22:00 |
-2,46 |
-1,16% |
212,24 |
208,79 |
211,90 |
|
|
NVIDIA Corp |
1.210,45 |
22:00 |
-13,95 |
-1,14% |
1.255,87 |
1.183,20 |
1.224,40 |
|
|
Take-Two Inter... |
165,67 |
22:00 |
-1,76 |
-1,05% |
168,68 |
165,45 |
167,43 |
|
|
Microchip Tech... |
93,36 |
22:00 |
-0,94 |
-1,00% |
93,68 |
92,64 |
94,30 |
|
|
Copart |
53,46 |
22:00 |
-0,53 |
-0,99% |
54,23 |
53,27 |
54,00 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Lam Research C... |
962,19 |
22:00 |
-9,53 |
-0,98% |
974,29 |
954,26 |
971,72 |
|
|
Broadcom |
1.400,74 |
22:00 |
-12,34 |
-0,87% |
1.422,69 |
1.388,24 |
1.413,09 |
|
|
PACCAR |
109,10 |
22:00 |
-0,91 |
-0,83% |
110,27 |
108,66 |
110,01 |
|
|
Datadog |
109,62 |
22:00 |
-0,86 |
-0,78% |
112,80 |
109,50 |
110,48 |
|
|
Keurig Dr Pepper |
34,51 |
22:00 |
-0,27 |
-0,78% |
34,99 |
34,46 |
34,78 |
|
|
Exelon Corp |
36,51 |
22:00 |
-0,27 |
-0,75% |
37,16 |
36,36 |
36,79 |
|
|
KLA Corp |
779,26 |
22:00 |
-5,71 |
-0,73% |
787,32 |
772,21 |
784,97 |
|
|
Applied Materi... |
221,75 |
22:00 |
-1,62 |
-0,73% |
223,25 |
219,02 |
223,37 |
|
|
ANSYS |
324,73 |
22:00 |
-2,34 |
-0,72% |
328,18 |
323,50 |
327,07 |
|
|
Apple |
194,50 |
22:00 |
-1,37 |
-0,70% |
196,50 |
194,17 |
195,87 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Xcel Energy |
54,82 |
22:00 |
-0,34 |
-0,62% |
55,62 |
54,67 |
55,16 |
|
|
Amgen |
305,69 |
22:00 |
-1,69 |
-0,55% |
310,01 |
304,31 |
307,38 |
|
|
Booking Holdings |
3.810,06 |
22:00 |
-20,98 |
-0,55% |
3.854,89 |
3.800,00 |
3.831,04 |
|
|
Cintas Corp |
682,15 |
22:00 |
-3,70 |
-0,54% |
686,00 |
679,56 |
685,85 |
|
|
Regeneron Phar... |
1.000,79 |
22:00 |
-5,08 |
-0,50% |
1.016,00 |
997,73 |
1.005,87 |
|
|
CDW Corp |
221,81 |
22:00 |
-1,12 |
-0,50% |
223,49 |
221,23 |
222,93 |
|
|
Walgreens Boot... |
15,86 |
22:00 |
-0,08 |
-0,50% |
15,98 |
15,68 |
15,94 |
|
|
CrowdStrike Ho... |
340,49 |
22:00 |
-1,69 |
-0,49% |
349,34 |
336,19 |
342,18 |
|
|
Verisk Analytics |
260,00 |
22:00 |
-1,28 |
-0,49% |
261,77 |
258,95 |
261,28 |
|
|
Honeywell Inte... |
208,45 |
22:00 |
-0,82 |
-0,39% |
210,21 |
207,62 |
209,27 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
137,42 |
22:00 |
-0,53 |
-0,39% |
138,82 |
137,23 |
137,96 |
|
|
Marriott Inter... |
231,96 |
22:00 |
-0,81 |
-0,35% |
235,45 |
231,37 |
232,77 |
|
|
Kraft Heinz Co... |
34,56 |
22:00 |
-0,11 |
-0,32% |
34,70 |
33,65 |
34,67 |
|
|
T-Mobile US |
179,73 |
22:00 |
-0,54 |
-0,30% |
182,67 |
179,40 |
180,27 |
|
|
Intuit |
572,65 |
22:00 |
-1,62 |
-0,28% |
575,60 |
570,00 |
574,27 |
|
|
American Elect... |
88,70 |
22:00 |
-0,25 |
-0,28% |
90,25 |
88,63 |
88,95 |
|
|
Netflix |
648,52 |
22:00 |
-1,75 |
-0,27% |
657,99 |
644,24 |
650,27 |
|
|
Meta Platforms |
493,76 |
22:00 |
-1,30 |
-0,26% |
502,82 |
490,89 |
495,06 |
|
|
Trade Desk (The) |
97,16 |
22:00 |
-0,25 |
-0,26% |
98,18 |
96,50 |
97,41 |
|
|
Cadence Design... |
295,74 |
22:00 |
-0,68 |
-0,23% |
299,08 |
295,07 |
296,42 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
CSX Corp |
32,97 |
22:00 |
-0,08 |
-0,23% |
33,14 |
32,84 |
33,05 |
|
|
Autodesk |
215,87 |
22:00 |
-0,41 |
-0,19% |
219,38 |
215,11 |
216,28 |
|
|
Comcast Corp |
39,07 |
22:00 |
-0,07 |
-0,18% |
39,92 |
39,01 |
39,14 |
|
|
PepsiCo |
173,20 |
22:00 |
-0,29 |
-0,17% |
174,40 |
172,67 |
173,49 |
|
|
Ross Stores |
144,15 |
22:00 |
-0,19 |
-0,13% |
144,94 |
143,39 |
144,34 |
|
|
Moderna |
154,69 |
22:00 |
-0,15 |
-0,10% |
158,82 |
152,39 |
154,84 |
|
|
Gilead Sciences |
63,84 |
22:00 |
-0,04 |
-0,06% |
64,29 |
63,50 |
63,88 |
|
|
GlobalFoundries |
49,10 |
22:00 |
+0,01 |
+0,02% |
49,34 |
48,43 |
49,09 |
|
|
GE HealthCare ... |
77,00 |
22:00 |
+0,04 |
+0,05% |
77,15 |
75,76 |
76,96 |
|
|
Texas Instrume... |
196,19 |
22:00 |
+0,12 |
+0,06% |
196,64 |
194,52 |
196,08 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Baker Hughes C... |
31,77 |
22:00 |
+0,02 |
+0,06% |
31,84 |
31,40 |
31,75 |
|
|
Fortinet |
59,75 |
22:00 |
+0,04 |
+0,07% |
60,06 |
59,21 |
59,71 |
|
|
Microsoft Corp |
424,52 |
22:00 |
+0,51 |
+0,12% |
425,31 |
420,58 |
424,01 |
|
|
Paychex |
121,83 |
22:00 |
+0,19 |
+0,16% |
122,81 |
121,49 |
121,64 |
|
|
Palo Alto Netw... |
295,93 |
22:00 |
+0,52 |
+0,18% |
300,66 |
294,75 |
295,41 |
|
|
Intuitive Surg... |
418,15 |
22:00 |
+0,91 |
+0,22% |
419,17 |
405,08 |
417,24 |
|
|
Mondelez Inter... |
68,17 |
22:00 |
+0,19 |
+0,28% |
68,78 |
67,60 |
67,98 |
|
|
Advanced Micro... |
166,77 |
22:00 |
+0,60 |
+0,36% |
169,51 |
163,86 |
166,17 |
|
|
Starbucks Corp |
81,47 |
22:00 |
+0,31 |
+0,38% |
82,93 |
80,92 |
81,16 |
|
|
IDEXX Laborato... |
497,84 |
22:00 |
+2,00 |
+0,40% |
502,51 |
490,31 |
495,84 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cisco Systems |
46,22 |
22:00 |
+0,21 |
+0,45% |
46,39 |
45,78 |
46,02 |
|
|
Charter Commun... |
279,36 |
22:00 |
+1,26 |
+0,45% |
286,37 |
277,53 |
278,10 |
|
|
Adobe |
458,13 |
22:00 |
+2,33 |
+0,51% |
467,85 |
456,87 |
455,80 |
|
|
Vertex Pharmac... |
485,53 |
22:00 |
+2,49 |
+0,52% |
485,85 |
479,02 |
483,04 |
|
|
O'Reilly Autom... |
982,42 |
22:00 |
+5,56 |
+0,57% |
992,32 |
980,96 |
976,86 |
|
|
Warner Bros Di... |
8,35 |
22:00 |
+0,05 |
+0,60% |
8,58 |
8,17 |
8,30 |
|
|
Roper Technolo... |
550,36 |
22:00 |
+3,44 |
+0,63% |
553,65 |
545,20 |
546,92 |
|
|
AstraZeneca PLC |
80,83 |
22:00 |
+0,51 |
+0,63% |
80,86 |
80,46 |
80,32 |
|
|
PDD Holdings |
143,83 |
22:00 |
+1,03 |
+0,72% |
144,68 |
141,85 |
142,80 |
|
|
Alphabet |
178,35 |
22:00 |
+1,28 |
+0,72% |
178,71 |
177,21 |
177,07 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Analog Devices |
237,41 |
22:00 |
+1,73 |
+0,73% |
238,38 |
233,28 |
235,68 |
|
|
Sirius XM Hold... |
2,59 |
22:00 |
+0,02 |
+0,78% |
2,60 |
2,55 |
2,57 |
|
|
Alphabet |
176,78 |
22:00 |
+1,37 |
+0,78% |
177,15 |
175,75 |
175,41 |
|
|
Monster Bevera... |
52,43 |
22:00 |
+0,43 |
+0,84% |
53,90 |
51,92 |
52,00 |
|
|
Airbnb |
147,00 |
22:00 |
+1,22 |
+0,84% |
148,79 |
145,15 |
145,78 |
|
|
Diamondback En... |
190,87 |
22:00 |
+1,68 |
+0,89% |
191,55 |
188,80 |
189,19 |
|
|
Automatic Data... |
247,97 |
22:00 |
+2,19 |
+0,89% |
249,53 |
246,22 |
245,78 |
|
|
Costco Wholesa... |
842,61 |
22:00 |
+8,31 |
+1,00% |
849,09 |
834,32 |
834,30 |
|
|
MercadoLibre |
1.621,09 |
22:00 |
+16,19 |
+1,01% |
1.628,60 |
1.604,95 |
1.604,90 |
|
|
ASML Holding NV |
1.052,61 |
22:00 |
+11,27 |
+1,08% |
1.054,44 |
1.032,99 |
1.041,34 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Coca-Cola Euro... |
74,68 |
22:00 |
+0,85 |
+1,15% |
75,26 |
73,50 |
73,83 |
|
|
Workday |
214,91 |
22:00 |
+2,45 |
+1,15% |
216,77 |
212,37 |
212,46 |
|
|
Cognizant Tech... |
66,31 |
22:00 |
+0,79 |
+1,21% |
66,52 |
65,34 |
65,52 |
|
|
Tesla |
177,89 |
22:00 |
+2,89 |
+1,65% |
179,73 |
172,73 |
175,00 |
|
|
Amazon.com |
184,94 |
22:00 |
+3,66 |
+2,02% |
185,00 |
181,49 |
181,28 |
|
|
Zscaler |
178,93 |
22:00 |
+4,36 |
+2,50% |
180,18 |
173,63 |
174,57 |
|
|
DoorDash |
114,04 |
22:00 |
+3,46 |
+3,13% |
114,42 |
110,91 |
110,58 |
|
|
Atlassian Corp |
163,46 |
22:00 |
+5,58 |
+3,53% |
164,69 |
157,55 |
157,88 |
|
|
lululemon athl... |
323,03 |
22:00 |
+14,76 |
+4,79% |
337,76 |
314,65 |
308,27 |
|
|
PayPal Holdings |
67,02 |
22:00 |
+3,49 |
+5,49% |
67,82 |
64,17 |
63,53 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
114,71 |
22:00 |
+7,92 |
+7,42% |
119,00 |
105,83 |
106,79 |
|
