Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.737,08 |
Kurszeit | 30.05. |
Differenz | -183,50 |
Differenz (in %) | -1,08% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.737,08 |
30.05. |
-183,50 |
-1,08% |
16.900,46 |
16.690,36 |
16.737,08 |
|
|
Sirius XM Hold... |
2,74 |
30.05. / 23:29 |
±0,00 |
±0,00% |
2,76 |
2,73 |
2,74 |
|
|
Warner Bros Di... |
8,08 |
30.05. / 23:21 |
+0,42 |
+5,48% |
8,13 |
7,61 |
8,08 |
|
|
Walgreens Boot... |
15,39 |
30.05. / 23:29 |
+0,50 |
+3,36% |
15,56 |
14,87 |
15,39 |
|
|
Intel Corp |
30,19 |
30.05. / 23:30 |
+0,06 |
+0,20% |
30,50 |
30,06 |
30,19 |
|
|
Baker Hughes C... |
32,48 |
30.05. / 23:24 |
+0,55 |
+1,72% |
32,53 |
31,84 |
32,48 |
|
|
CSX Corp |
33,30 |
30.05. / 23:25 |
+0,06 |
+0,18% |
33,51 |
33,20 |
33,30 |
|
|
Keurig Dr Pepper |
33,90 |
30.05. / 23:24 |
+0,24 |
+0,71% |
34,00 |
33,66 |
33,90 |
|
|
Kraft Heinz Co... |
34,65 |
30.05. / 23:29 |
-0,02 |
-0,05% |
34,84 |
34,56 |
34,65 |
|
|
Exelon Corp |
36,73 |
30.05. / 23:30 |
+0,55 |
+1,52% |
36,78 |
36,20 |
36,73 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Comcast Corp |
38,87 |
30.05. / 23:29 |
+0,93 |
+2,45% |
38,90 |
37,92 |
38,87 |
|
|
Cisco Systems |
46,12 |
30.05. / 23:27 |
+0,04 |
+0,09% |
46,46 |
46,00 |
46,12 |
|
|
GlobalFoundries |
49,23 |
30.05. / 23:24 |
+0,58 |
+1,19% |
49,49 |
48,54 |
49,23 |
|
|
Monster Bevera... |
51,24 |
30.05. / 23:19 |
-0,89 |
-1,71% |
52,35 |
50,98 |
51,24 |
|
|
Copart |
52,53 |
30.05. / 23:24 |
+0,39 |
+0,75% |
52,89 |
52,09 |
52,53 |
|
|
Xcel Energy |
54,32 |
30.05. / 23:24 |
+1,02 |
+1,91% |
54,44 |
53,25 |
54,32 |
|
|
Fortinet |
58,00 |
30.05. / 23:29 |
-1,73 |
-2,90% |
59,23 |
57,86 |
58,00 |
|
|
PayPal Holdings |
62,51 |
30.05. / 23:30 |
+1,46 |
+2,39% |
63,34 |
62,13 |
62,51 |
|
|
Gilead Sciences |
64,08 |
30.05. / 23:29 |
+0,58 |
+0,91% |
64,33 |
63,07 |
64,08 |
|
|
Fastenal Company |
64,86 |
30.05. / 23:24 |
+0,41 |
+0,64% |
64,89 |
64,13 |
64,86 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cognizant Tech... |
64,78 |
30.05. / 23:24 |
-1,34 |
-2,03% |
66,00 |
64,36 |
64,78 |
|
|
Mondelez Inter... |
67,89 |
30.05. / 23:24 |
+0,96 |
+1,43% |
67,94 |
67,03 |
67,89 |
|
|
ON Semiconduct... |
72,11 |
30.05. / 23:22 |
+1,10 |
+1,55% |
72,47 |
70,61 |
72,11 |
|
|
Coca-Cola Euro... |
72,15 |
30.05. / 23:24 |
+0,73 |
+1,02% |
72,20 |
71,15 |
72,15 |
|
|
Marvell Techno... |
76,85 |
30.05. / 23:30 |
+1,07 |
+1,41% |
77,43 |
75,08 |
76,85 |
|
|
AstraZeneca PLC |
76,77 |
30.05. / 23:24 |
+0,69 |
+0,91% |
76,98 |
76,45 |
76,77 |
|
|
GE HealthCare ... |
78,57 |
30.05. / 23:24 |
+0,12 |
+0,15% |
78,93 |
76,94 |
78,57 |
|
|
Starbucks Corp |
78,76 |
30.05. / 23:23 |
+1,88 |
+2,45% |
78,87 |
77,05 |
78,76 |
|
|
CoStar Group |
79,05 |
30.05. / 23:28 |
-1,08 |
-1,35% |
80,45 |
78,06 |
79,05 |
|
|
American Elect... |
88,16 |
30.05. / 23:24 |
+0,69 |
+0,79% |
88,26 |
87,19 |
88,16 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Trade Desk (The) |
93,71 |
30.05. / 23:24 |
-1,74 |
-1,82% |
95,66 |
93,07 |
93,71 |
|
|
Microchip Tech... |
96,33 |
30.05. / 23:17 |
+0,77 |
+0,81% |
96,88 |
95,49 |
96,33 |
|
|
Illumina |
101,05 |
30.05. / 23:24 |
-0,71 |
-0,70% |
102,61 |
100,08 |
101,05 |
|
|
PACCAR |
105,75 |
30.05. / 23:24 |
+0,51 |
+0,48% |
106,57 |
105,25 |
105,75 |
|
|
DoorDash |
110,54 |
30.05. / 23:24 |
-1,20 |
-1,07% |
112,15 |
109,36 |
110,54 |
|
|
Dollar Tree |
114,79 |
30.05. / 23:19 |
+0,96 |
+0,84% |
117,69 |
113,91 |
114,79 |
|
|
Datadog |
117,45 |
30.05. / 23:30 |
-4,23 |
-3,48% |
123,83 |
117,18 |
117,45 |
|
|
DexCom |
118,40 |
30.05. / 23:24 |
-9,24 |
-7,24% |
127,61 |
117,20 |
118,40 |
|
|
Paychex |
118,41 |
30.05. / 23:24 |
-0,34 |
-0,29% |
119,43 |
118,13 |
118,41 |
|
|
Micron Technol... |
126,29 |
30.05. / 23:31 |
-5,29 |
-4,02% |
131,67 |
125,70 |
126,29 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
131,23 |
30.05. / 23:19 |
-0,74 |
-0,56% |
132,21 |
130,43 |
131,23 |
|
|
Ross Stores |
139,84 |
30.05. / 23:24 |
+0,74 |
+0,53% |
143,92 |
139,37 |
139,84 |
|
|
Moderna |
151,49 |
30.05. / 23:30 |
+3,57 |
+2,41% |
152,79 |
143,52 |
151,49 |
|
|
Airbnb |
145,52 |
30.05. / 23:24 |
-1,09 |
-0,74% |
147,59 |
144,41 |
145,52 |
|
|
PDD Holdings |
152,03 |
30.05. / 23:31 |
+0,76 |
+0,50% |
155,50 |
150,50 |
152,03 |
|
|
Zscaler |
156,65 |
30.05. / 23:31 |
-7,72 |
-4,70% |
163,00 |
155,25 |
156,65 |
|
|
Take-Two Inter... |
159,78 |
30.05. / 23:24 |
+0,10 |
+0,06% |
160,73 |
157,86 |
159,78 |
|
|
Atlassian Corp |
160,39 |
30.05. / 23:17 |
-5,37 |
-3,24% |
163,98 |
159,31 |
160,39 |
|
|
Advanced Micro... |
166,75 |
30.05. / 23:31 |
+1,61 |
+0,97% |
168,75 |
163,80 |
166,75 |
|
|
T-Mobile US |
170,70 |
30.05. / 23:30 |
+1,82 |
+1,08% |
171,07 |
168,47 |
170,70 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
170,48 |
30.05. / 23:24 |
-0,67 |
-0,39% |
171,71 |
170,40 |
170,48 |
|
|
Old Dominion F... |
173,04 |
30.05. / 23:24 |
+1,74 |
+1,02% |
174,08 |
170,56 |
173,04 |
|
|
Alphabet |
172,11 |
30.05. / 23:31 |
-3,79 |
-2,15% |
175,22 |
171,79 |
172,11 |
|
|
Alphabet |
173,56 |
30.05. / 23:31 |
-3,84 |
-2,16% |
176,69 |
173,23 |
173,56 |
|
|
Tesla |
178,79 |
30.05. / 23:31 |
+2,60 |
+1,48% |
182,67 |
175,38 |
178,79 |
|
|
Amazon.com |
179,32 |
30.05. / 23:30 |
-2,70 |
-1,48% |
181,34 |
178,35 |
179,32 |
|
|
Apple |
191,29 |
30.05. / 23:31 |
+1,00 |
+0,53% |
192,18 |
190,63 |
191,29 |
|
|
Texas Instrume... |
195,68 |
30.05. / 23:19 |
+0,77 |
+0,40% |
195,93 |
193,75 |
195,68 |
|
|
Diamondback En... |
197,34 |
30.05. / 23:19 |
+2,32 |
+1,19% |
197,89 |
194,54 |
197,34 |
|
|
Honeywell Inte... |
200,91 |
30.05. / 23:24 |
+3,84 |
+1,95% |
201,28 |
197,40 |
200,91 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Autodesk |
199,93 |
30.05. / 23:25 |
-8,58 |
-4,11% |
207,10 |
199,55 |
199,93 |
|
|
QUALCOMM |
204,80 |
30.05. / 23:31 |
-3,46 |
-1,66% |
209,37 |
203,82 |
204,80 |
|
|
Workday |
207,44 |
30.05. / 23:24 |
-4,14 |
-1,96% |
209,66 |
204,52 |
207,44 |
|
|
Biogen |
220,07 |
30.05. / 23:19 |
+5,66 |
+2,64% |
220,21 |
212,90 |
220,07 |
|
|
Applied Materi... |
216,54 |
30.05. / 23:29 |
-2,51 |
-1,15% |
219,69 |
215,50 |
216,54 |
|
|
CDW Corp |
222,84 |
30.05. / 23:24 |
+2,13 |
+0,97% |
224,12 |
219,84 |
222,84 |
|
|
Constellation ... |
224,96 |
30.05. / 23:28 |
+4,22 |
+1,91% |
225,29 |
220,00 |
224,96 |
|
|
Marriott Inter... |
228,96 |
30.05. / 23:24 |
+0,50 |
+0,22% |
229,60 |
226,70 |
228,96 |
|
|
Analog Devices |
230,00 |
30.05. / 23:24 |
+1,85 |
+0,81% |
230,68 |
228,01 |
230,00 |
|
|
Automatic Data... |
240,91 |
30.05. / 23:24 |
+0,82 |
+0,34% |
241,79 |
239,52 |
240,91 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Verisk Analytics |
249,37 |
30.05. / 23:24 |
+2,45 |
+0,99% |
249,63 |
245,01 |
249,37 |
|
|
NXP Semiconduc... |
271,43 |
30.05. / 23:30 |
-2,40 |
-0,88% |
274,29 |
270,22 |
271,43 |
|
|
Charter Commun... |
276,11 |
30.05. / 23:24 |
+4,76 |
+1,75% |
276,51 |
270,86 |
276,11 |
|
|
Cadence Design... |
288,25 |
30.05. / 23:24 |
-3,45 |
-1,18% |
290,50 |
287,38 |
288,25 |
|
|
Palo Alto Netw... |
293,18 |
30.05. / 23:30 |
-13,72 |
-4,47% |
304,35 |
291,16 |
293,18 |
|
|
Amgen |
301,00 |
30.05. / 23:24 |
+4,63 |
+1,56% |
303,57 |
295,49 |
301,00 |
|
|
lululemon athl... |
302,90 |
30.05. / 23:29 |
+4,36 |
+1,46% |
307,38 |
299,00 |
302,90 |
|
|
MongoDB |
310,00 |
30.05. / 23:31 |
-23,99 |
-7,18% |
328,92 |
308,38 |
310,00 |
|
|
CrowdStrike Ho... |
315,92 |
30.05. / 23:31 |
-33,60 |
-9,61% |
346,63 |
314,13 |
315,92 |
|
|
ANSYS |
319,91 |
30.05. / 23:30 |
-2,53 |
-0,78% |
323,41 |
319,53 |
319,91 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Intuitive Surg... |
403,39 |
30.05. / 23:24 |
+4,99 |
+1,25% |
412,29 |
400,49 |
403,39 |
|
|
Microsoft Corp |
414,67 |
30.05. / 23:30 |
-14,50 |
-3,38% |
424,30 |
414,24 |
414,67 |
|
|
Vertex Pharmac... |
443,05 |
30.05. / 23:24 |
+1,92 |
+0,44% |
443,25 |
435,57 |
443,05 |
|
|
Adobe |
445,87 |
30.05. / 23:29 |
-31,73 |
-6,64% |
466,82 |
444,84 |
445,87 |
|
|
Meta Platforms |
467,05 |
30.05. / 23:30 |
-7,31 |
-1,54% |
471,73 |
464,71 |
467,05 |
|
|
IDEXX Laborato... |
499,77 |
30.05. / 23:24 |
+1,42 |
+0,28% |
501,93 |
495,04 |
499,77 |
|
|
Roper Technolo... |
526,58 |
30.05. / 23:24 |
-4,36 |
-0,82% |
528,82 |
524,32 |
526,58 |
|
|
Intuit |
562,97 |
30.05. / 23:27 |
-35,31 |
-5,90% |
588,46 |
560,91 |
562,97 |
|
|
Synopsys |
564,73 |
30.05. / 23:27 |
-15,48 |
-2,67% |
577,91 |
563,90 |
564,73 |
|
|
Netflix |
647,66 |
30.05. / 23:31 |
-6,96 |
-1,06% |
656,49 |
644,73 |
647,66 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cintas Corp |
669,23 |
30.05. / 23:24 |
+5,71 |
+0,86% |
669,45 |
660,23 |
669,23 |
|
|
KLA Corp |
770,13 |
30.05. / 23:29 |
-2,23 |
-0,29% |
776,57 |
766,11 |
770,13 |
|
|
Costco Wholesa... |
815,34 |
30.05. / 23:31 |
+8,82 |
+1,09% |
819,50 |
808,30 |
815,34 |
|
|
Lam Research C... |
950,70 |
30.05. / 23:29 |
-2,54 |
-0,27% |
961,18 |
941,46 |
950,70 |
|
|
Regeneron Phar... |
969,91 |
30.05. / 23:24 |
+3,42 |
+0,35% |
971,86 |
952,30 |
969,91 |
|
|
ASML Holding NV |
966,12 |
30.05. / 23:28 |
+8,24 |
+0,86% |
969,15 |
952,80 |
966,12 |
|
|
O'Reilly Autom... |
963,64 |
30.05. / 23:24 |
+5,74 |
+0,60% |
975,00 |
956,37 |
963,64 |
|
|
NVIDIA Corp |
1.105,00 |
30.05. / 23:31 |
-43,25 |
-3,77% |
1.158,19 |
1.096,63 |
1.105,00 |
|
|
Broadcom |
1.364,08 |
30.05. / 23:30 |
-26,59 |
-1,91% |
1.382,78 |
1.355,64 |
1.364,08 |
|
|
MercadoLibre |
1.699,95 |
30.05. / 23:28 |
-9,91 |
-0,58% |
1.744,53 |
1.696,68 |
1.699,95 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.754,62 |
30.05. / 23:19 |
+20,33 |
+0,54% |
3.766,95 |
3.704,57 |
3.754,62 |
|