Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
| NASDAQ COMP. |
| WKN |
|
|
| Börse | NASDAQ Indizes |
| Aktueller Kurs | 16.523,93 |
| Kurszeit | 17:39 |
| Differenz | -213,15 |
| Differenz (in %) | -1,27% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
NASDAQ COMP. |
16.523,93 |
17:39 |
-213,15 |
-1,27% |
16.789,27 |
16.507,50 |
16.737,08 |
 |
|
Sirius XM Hold... |
2,90 |
17:39 |
+0,16 |
+5,84% |
2,93 |
2,72 |
2,74 |
|
|
Warner Bros Di... |
8,43 |
17:39 |
+0,35 |
+4,39% |
8,57 |
8,10 |
8,08 |
|
|
Walgreens Boot... |
15,76 |
17:39 |
+0,37 |
+2,44% |
15,87 |
15,35 |
15,39 |
|
|
Intel Corp |
30,18 |
17:39 |
-0,01 |
-0,03% |
30,53 |
30,02 |
30,19 |
|
|
Baker Hughes C... |
32,78 |
17:39 |
+0,30 |
+0,94% |
32,94 |
32,38 |
32,48 |
|
|
CSX Corp |
33,23 |
17:39 |
-0,07 |
-0,21% |
33,44 |
33,17 |
33,30 |
|
|
Keurig Dr Pepper |
34,09 |
17:39 |
+0,19 |
+0,56% |
34,19 |
33,89 |
33,90 |
|
|
Kraft Heinz Co... |
34,89 |
17:39 |
+0,24 |
+0,69% |
35,08 |
34,64 |
34,65 |
|
|
Exelon Corp |
37,03 |
17:39 |
+0,30 |
+0,82% |
37,20 |
36,77 |
36,73 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Comcast Corp |
39,15 |
17:39 |
+0,28 |
+0,73% |
39,29 |
38,12 |
38,87 |
|
|
Cisco Systems |
46,05 |
17:39 |
-0,07 |
-0,15% |
46,42 |
46,04 |
46,12 |
|
|
GlobalFoundries |
48,59 |
17:38 |
-0,64 |
-1,30% |
49,50 |
48,27 |
49,23 |
|
|
Monster Bevera... |
51,07 |
17:39 |
-0,17 |
-0,33% |
51,48 |
50,89 |
51,24 |
|
|
Copart |
52,16 |
17:39 |
-0,37 |
-0,70% |
52,60 |
52,03 |
52,53 |
|
|
Xcel Energy |
54,92 |
17:39 |
+0,60 |
+1,11% |
55,24 |
54,26 |
54,32 |
|
|
Fortinet |
58,00 |
17:39 |
±0,00 |
±0,00% |
59,34 |
57,99 |
58,00 |
|
|
PayPal Holdings |
61,93 |
17:39 |
-0,58 |
-0,93% |
63,56 |
61,92 |
62,51 |
|
|
Gilead Sciences |
63,20 |
17:39 |
-0,88 |
-1,37% |
64,12 |
62,07 |
64,08 |
|
|
Fastenal Company |
64,44 |
17:39 |
-0,42 |
-0,65% |
64,98 |
64,34 |
64,86 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cognizant Tech... |
64,59 |
17:39 |
-0,19 |
-0,29% |
65,18 |
64,36 |
64,78 |
|
|
Mondelez Inter... |
67,65 |
17:39 |
-0,24 |
-0,35% |
68,14 |
67,33 |
67,89 |
|
|
Marvell Techno... |
68,81 |
17:39 |
-8,04 |
-10,46% |
76,47 |
67,45 |
76,85 |
|
|
ON Semiconduct... |
70,95 |
17:39 |
-1,15 |
-1,60% |
73,20 |
70,67 |
72,11 |
|
|
Coca-Cola Euro... |
72,70 |
17:39 |
+0,55 |
+0,76% |
73,38 |
71,94 |
72,15 |
|
|
GE HealthCare ... |
77,03 |
17:39 |
-1,54 |
-1,96% |
78,93 |
77,03 |
78,57 |
|
|
AstraZeneca PLC |
77,98 |
17:39 |
+1,21 |
+1,58% |
78,12 |
77,09 |
76,77 |
|
|
CoStar Group |
78,47 |
17:39 |
-0,58 |
-0,73% |
79,73 |
78,45 |
79,05 |
|
|
Starbucks Corp |
79,37 |
17:39 |
+0,61 |
+0,78% |
79,70 |
78,61 |
78,76 |
|
|
American Elect... |
89,30 |
17:39 |
+1,14 |
+1,29% |
89,50 |
88,04 |
88,16 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Trade Desk (The) |
92,09 |
17:39 |
-1,62 |
-1,73% |
94,80 |
91,73 |
93,71 |
|
|
Microchip Tech... |
94,43 |
17:39 |
-1,90 |
-1,97% |
97,28 |
94,27 |
96,33 |
|
|
Illumina |
103,24 |
17:39 |
+2,19 |
+2,17% |
104,00 |
100,76 |
101,05 |
|
|
PACCAR |
105,01 |
17:39 |
-0,74 |
-0,70% |
106,21 |
104,64 |
105,75 |
|
|
DoorDash |
107,11 |
17:39 |
-3,42 |
-3,10% |
111,36 |
106,22 |
110,54 |
|
|
Datadog |
109,85 |
17:39 |
-7,60 |
-6,47% |
115,08 |
109,43 |
117,45 |
|
|
Dollar Tree |
116,75 |
17:39 |
+1,96 |
+1,71% |
117,26 |
114,24 |
114,79 |
|
|
DexCom |
118,46 |
17:39 |
+0,07 |
+0,05% |
121,47 |
117,24 |
118,40 |
|
|
Paychex |
119,36 |
17:39 |
+0,95 |
+0,80% |
120,04 |
118,25 |
118,41 |
|
|
Micron Technol... |
121,75 |
17:39 |
-4,54 |
-3,59% |
127,32 |
121,01 |
126,29 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
130,98 |
17:39 |
-0,25 |
-0,19% |
131,62 |
130,54 |
131,23 |
|
|
Ross Stores |
138,40 |
17:39 |
-1,44 |
-1,03% |
140,38 |
137,94 |
139,84 |
|
|
Airbnb |
143,14 |
17:39 |
-2,38 |
-1,64% |
146,43 |
143,12 |
145,52 |
|
|
Moderna |
146,83 |
17:39 |
-4,66 |
-3,08% |
158,13 |
146,00 |
151,49 |
|
|
PDD Holdings |
149,06 |
17:39 |
-2,97 |
-1,95% |
150,44 |
148,55 |
152,03 |
|
|
Atlassian Corp |
155,25 |
17:39 |
-5,14 |
-3,20% |
161,47 |
154,50 |
160,39 |
|
|
Take-Two Inter... |
158,68 |
17:39 |
-1,10 |
-0,69% |
160,24 |
158,49 |
159,78 |
|
|
Advanced Micro... |
162,36 |
17:39 |
-4,38 |
-2,63% |
169,50 |
161,85 |
166,75 |
|
|
Zscaler |
165,69 |
17:39 |
+9,04 |
+5,77% |
183,70 |
165,61 |
156,65 |
|
|
PepsiCo |
169,84 |
17:39 |
-0,64 |
-0,38% |
170,94 |
169,61 |
170,48 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Alphabet |
169,86 |
17:39 |
-2,25 |
-1,31% |
173,06 |
169,78 |
172,11 |
|
|
T-Mobile US |
170,95 |
17:39 |
+0,25 |
+0,15% |
171,35 |
169,76 |
170,70 |
|
|
Alphabet |
171,39 |
17:39 |
-2,17 |
-1,25% |
174,42 |
171,29 |
173,56 |
|
|
Old Dominion F... |
173,94 |
17:38 |
+0,90 |
+0,52% |
175,00 |
170,56 |
173,04 |
|
|
Amazon.com |
174,55 |
17:39 |
-4,77 |
-2,66% |
179,21 |
173,92 |
179,32 |
|
|
Tesla |
175,30 |
17:39 |
-3,49 |
-1,95% |
180,32 |
174,85 |
178,79 |
|
|
Apple |
190,50 |
17:39 |
-0,79 |
-0,41% |
192,57 |
190,08 |
191,29 |
|
|
Texas Instrume... |
191,85 |
17:39 |
-3,83 |
-1,96% |
196,69 |
191,41 |
195,68 |
|
|
Autodesk |
196,04 |
17:39 |
-3,89 |
-1,95% |
200,36 |
195,32 |
199,93 |
|
|
Diamondback En... |
197,32 |
17:39 |
-0,02 |
-0,01% |
199,32 |
196,96 |
197,34 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Honeywell Inte... |
199,32 |
17:39 |
-1,59 |
-0,79% |
201,47 |
199,27 |
200,91 |
|
|
QUALCOMM |
200,91 |
17:39 |
-3,88 |
-1,90% |
209,05 |
199,82 |
204,80 |
|
|
Workday |
208,39 |
17:39 |
+0,95 |
+0,46% |
213,06 |
207,86 |
207,44 |
|
|
Applied Materi... |
211,14 |
17:39 |
-5,40 |
-2,49% |
218,51 |
210,46 |
216,54 |
|
|
Constellation ... |
212,48 |
17:39 |
-12,48 |
-5,55% |
224,48 |
208,00 |
224,96 |
|
|
CDW Corp |
220,88 |
17:38 |
-1,96 |
-0,88% |
224,65 |
220,24 |
222,84 |
|
|
Biogen |
223,85 |
17:39 |
+3,78 |
+1,72% |
225,59 |
218,02 |
220,07 |
|
|
Marriott Inter... |
227,95 |
17:38 |
-1,01 |
-0,44% |
230,20 |
227,44 |
228,96 |
|
|
Analog Devices |
228,78 |
17:39 |
-1,21 |
-0,53% |
234,00 |
227,98 |
230,00 |
|
|
MongoDB |
232,42 |
17:39 |
-77,58 |
-25,03% |
241,00 |
225,25 |
310,00 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Automatic Data... |
241,64 |
17:39 |
+0,73 |
+0,30% |
243,30 |
240,52 |
240,91 |
|
|
Verisk Analytics |
248,62 |
17:38 |
-0,74 |
-0,30% |
250,06 |
246,52 |
249,37 |
|
|
NXP Semiconduc... |
265,80 |
17:38 |
-5,63 |
-2,07% |
273,90 |
265,06 |
271,43 |
|
|
Cadence Design... |
281,85 |
17:39 |
-6,40 |
-2,22% |
289,57 |
280,31 |
288,25 |
|
|
Charter Commun... |
283,07 |
17:39 |
+6,96 |
+2,52% |
284,68 |
274,47 |
276,11 |
|
|
Palo Alto Netw... |
287,86 |
17:39 |
-5,32 |
-1,81% |
299,26 |
287,50 |
293,18 |
|
|
Amgen |
303,79 |
17:38 |
+2,79 |
+0,93% |
304,86 |
299,50 |
301,00 |
|
|
CrowdStrike Ho... |
310,44 |
17:39 |
-5,48 |
-1,73% |
329,76 |
309,27 |
315,92 |
|
|
lululemon athl... |
311,00 |
17:39 |
+8,10 |
+2,67% |
313,33 |
306,70 |
302,90 |
|
|
ANSYS |
315,00 |
17:38 |
-4,91 |
-1,53% |
320,87 |
314,24 |
319,91 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Intuitive Surg... |
399,29 |
17:39 |
-4,10 |
-1,02% |
408,90 |
397,55 |
403,39 |
|
|
Microsoft Corp |
406,86 |
17:39 |
-7,81 |
-1,88% |
416,75 |
406,06 |
414,67 |
|
|
Adobe |
435,50 |
17:39 |
-10,37 |
-2,33% |
448,23 |
434,63 |
445,87 |
|
|
Vertex Pharmac... |
450,00 |
17:39 |
+6,95 |
+1,57% |
450,97 |
443,47 |
443,05 |
|
|
Meta Platforms |
456,19 |
17:39 |
-10,86 |
-2,33% |
469,12 |
454,46 |
467,05 |
|
|
IDEXX Laborato... |
495,33 |
17:37 |
-4,44 |
-0,89% |
504,72 |
491,16 |
499,77 |
|
|
Roper Technolo... |
529,32 |
17:39 |
+2,74 |
+0,52% |
530,83 |
526,04 |
526,58 |
|
|
Synopsys |
551,57 |
17:38 |
-13,15 |
-2,33% |
564,00 |
548,31 |
564,73 |
|
|
Intuit |
558,95 |
17:39 |
-4,02 |
-0,71% |
566,09 |
557,48 |
562,97 |
|
|
Netflix |
631,44 |
17:39 |
-16,22 |
-2,50% |
648,58 |
628,30 |
647,66 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cintas Corp |
667,55 |
17:37 |
-1,68 |
-0,25% |
669,97 |
665,48 |
669,23 |
|
|
KLA Corp |
744,42 |
17:38 |
-25,70 |
-3,34% |
776,29 |
743,16 |
770,13 |
|
|
Costco Wholesa... |
798,61 |
17:39 |
-16,73 |
-2,05% |
809,87 |
788,20 |
815,34 |
|
|
Lam Research C... |
913,33 |
17:39 |
-37,37 |
-3,93% |
949,72 |
910,00 |
950,70 |
|
|
ASML Holding NV |
944,31 |
17:39 |
-21,81 |
-2,26% |
980,00 |
942,03 |
966,12 |
|
|
O'Reilly Autom... |
963,29 |
17:37 |
-0,35 |
-0,04% |
972,83 |
963,29 |
963,64 |
|
|
Regeneron Phar... |
975,42 |
17:38 |
+5,51 |
+0,57% |
980,10 |
967,43 |
969,91 |
|
|
NVIDIA Corp |
1.089,94 |
17:39 |
-15,06 |
-1,36% |
1.127,14 |
1.082,87 |
1.105,00 |
|
|
Broadcom |
1.322,05 |
17:38 |
-42,03 |
-3,08% |
1.362,55 |
1.316,03 |
1.364,08 |
|
|
MercadoLibre |
1.694,18 |
17:38 |
-5,77 |
-0,34% |
1.709,03 |
1.689,79 |
1.699,95 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.721,40 |
17:37 |
-33,22 |
-0,88% |
3.765,81 |
3.717,42 |
3.754,62 |
|
