Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.735,01 |
Kurszeit | 31.05. |
Differenz | -2,06 |
Differenz (in %) | -0,01% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.735,01 |
31.05. |
-2,06 |
-0,01% |
16.789,27 |
16.445,54 |
16.737,08 |
|
|
Adobe |
444,90 |
31.05. / 23:19 |
-0,96 |
-0,22% |
448,23 |
433,97 |
445,87 |
|
|
Advanced Micro... |
167,01 |
31.05. / 23:30 |
+0,26 |
+0,16% |
169,50 |
160,07 |
166,75 |
|
|
Airbnb |
144,93 |
31.05. / 23:19 |
-0,59 |
-0,41% |
146,43 |
142,57 |
145,52 |
|
|
Alphabet |
172,67 |
31.05. / 23:31 |
+0,56 |
+0,33% |
173,06 |
169,44 |
172,11 |
|
|
Alphabet |
173,91 |
31.05. / 23:30 |
+0,35 |
+0,20% |
174,42 |
170,97 |
173,56 |
|
|
Amazon.com |
176,46 |
31.05. / 23:30 |
-2,86 |
-1,59% |
179,21 |
173,87 |
179,32 |
|
|
American Elect... |
90,23 |
31.05. / 23:30 |
+2,07 |
+2,35% |
90,31 |
88,04 |
88,16 |
|
|
Amgen |
305,84 |
31.05. / 23:30 |
+4,84 |
+1,61% |
305,88 |
299,50 |
301,00 |
|
|
Analog Devices |
234,59 |
31.05. / 23:30 |
+4,59 |
+1,99% |
234,73 |
227,65 |
230,00 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
317,46 |
31.05. / 23:27 |
-2,45 |
-0,77% |
320,87 |
312,27 |
319,91 |
|
|
Apple |
192,39 |
31.05. / 23:31 |
+1,10 |
+0,57% |
192,57 |
189,91 |
191,29 |
|
|
Applied Materi... |
215,08 |
31.05. / 23:30 |
-1,46 |
-0,67% |
218,51 |
209,01 |
216,54 |
|
|
ASML Holding NV |
960,45 |
31.05. / 23:08 |
-5,67 |
-0,59% |
980,00 |
932,92 |
966,12 |
|
|
AstraZeneca PLC |
78,01 |
31.05. / 23:30 |
+1,24 |
+1,62% |
78,12 |
77,09 |
76,77 |
|
|
Atlassian Corp |
156,88 |
31.05. / 23:30 |
-3,51 |
-2,19% |
161,47 |
154,02 |
160,39 |
|
|
Autodesk |
201,53 |
31.05. / 23:30 |
+1,60 |
+0,80% |
201,77 |
195,32 |
199,93 |
|
|
Automatic Data... |
244,92 |
31.05. / 23:03 |
+4,01 |
+1,66% |
245,01 |
240,52 |
240,91 |
|
|
Baker Hughes C... |
33,50 |
31.05. / 23:19 |
+1,02 |
+3,14% |
33,53 |
32,38 |
32,48 |
|
|
Biogen |
225,00 |
31.05. / 23:05 |
+4,93 |
+2,24% |
225,59 |
218,02 |
220,07 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.783,52 |
31.05. / 23:03 |
+28,90 |
+0,77% |
3.783,52 |
3.711,85 |
3.754,62 |
|
|
Broadcom |
1.329,68 |
31.05. / 23:30 |
-34,40 |
-2,52% |
1.362,55 |
1.307,26 |
1.364,08 |
|
|
Cadence Design... |
286,44 |
31.05. / 23:20 |
-1,81 |
-0,63% |
289,57 |
279,02 |
288,25 |
|
|
CDW Corp |
223,59 |
31.05. / 23:30 |
+0,75 |
+0,34% |
224,65 |
220,16 |
222,84 |
|
|
Charter Commun... |
287,27 |
31.05. / 23:03 |
+11,16 |
+4,04% |
287,96 |
274,47 |
276,11 |
|
|
Cintas Corp |
677,97 |
31.05. / 23:03 |
+8,74 |
+1,31% |
679,19 |
665,48 |
669,23 |
|
|
Cisco Systems |
46,50 |
31.05. / 23:30 |
+0,38 |
+0,82% |
46,57 |
46,01 |
46,12 |
|
|
Coca-Cola Euro... |
73,71 |
31.05. / 23:03 |
+1,56 |
+2,16% |
73,91 |
71,94 |
72,15 |
|
|
Cognizant Tech... |
66,16 |
31.05. / 23:30 |
+1,38 |
+2,13% |
66,22 |
64,36 |
64,78 |
|
|
Comcast Corp |
40,04 |
31.05. / 23:30 |
+1,17 |
+3,01% |
40,09 |
38,12 |
38,87 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
217,33 |
31.05. / 23:30 |
-7,63 |
-3,39% |
224,48 |
208,00 |
224,96 |
|
|
Copart |
53,07 |
31.05. / 23:30 |
+0,54 |
+1,03% |
53,08 |
52,03 |
52,53 |
|
|
CoStar Group |
78,23 |
31.05. / 23:30 |
-0,82 |
-1,04% |
79,73 |
77,37 |
79,05 |
|
|
Costco Wholesa... |
810,41 |
31.05. / 23:30 |
-4,93 |
-0,60% |
811,74 |
788,20 |
815,34 |
|
|
CrowdStrike Ho... |
313,70 |
31.05. / 23:31 |
-2,22 |
-0,70% |
329,76 |
306,50 |
315,92 |
|
|
CSX Corp |
33,73 |
31.05. / 23:30 |
+0,43 |
+1,29% |
33,83 |
33,12 |
33,30 |
|
|
Datadog |
110,18 |
31.05. / 23:30 |
-7,27 |
-6,19% |
115,08 |
108,08 |
117,45 |
|
|
DexCom |
118,78 |
31.05. / 23:01 |
+0,38 |
+0,32% |
121,47 |
116,26 |
118,40 |
|
|
Diamondback En... |
199,32 |
31.05. / 23:02 |
+1,98 |
+1,00% |
199,41 |
196,96 |
197,34 |
|
|
Dollar Tree |
117,97 |
31.05. / 23:23 |
+3,18 |
+2,77% |
118,37 |
114,24 |
114,79 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
110,10 |
31.05. / 23:03 |
-0,44 |
-0,40% |
111,36 |
106,22 |
110,54 |
|
|
Electronic Arts |
133,00 |
31.05. / 23:19 |
+1,77 |
+1,35% |
133,01 |
129,08 |
131,23 |
|
|
Exelon Corp |
37,54 |
31.05. / 23:30 |
+0,81 |
+2,21% |
37,60 |
36,77 |
36,73 |
|
|
Fastenal Company |
65,97 |
31.05. / 23:30 |
+1,11 |
+1,71% |
66,02 |
64,34 |
64,86 |
|
|
Fortinet |
59,33 |
31.05. / 23:30 |
+1,33 |
+2,29% |
59,41 |
57,70 |
58,00 |
|
|
GE HealthCare ... |
78,01 |
31.05. / 23:30 |
-0,56 |
-0,71% |
78,93 |
76,91 |
78,57 |
|
|
Gilead Sciences |
64,27 |
31.05. / 23:30 |
+0,19 |
+0,30% |
64,30 |
62,07 |
64,08 |
|
|
GlobalFoundries |
49,01 |
31.05. / 23:03 |
-0,22 |
-0,45% |
49,50 |
48,10 |
49,23 |
|
|
Honeywell Inte... |
202,19 |
31.05. / 23:30 |
+1,28 |
+0,64% |
202,28 |
199,13 |
200,91 |
|
|
IDEXX Laborato... |
497,09 |
31.05. / 23:30 |
-2,68 |
-0,54% |
504,72 |
491,16 |
499,77 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
104,22 |
31.05. / 23:30 |
+3,17 |
+3,14% |
104,33 |
100,76 |
101,05 |
|
|
Intel Corp |
30,86 |
31.05. / 23:31 |
+0,67 |
+2,22% |
30,96 |
29,94 |
30,19 |
|
|
Intuit |
576,53 |
31.05. / 23:30 |
+13,56 |
+2,41% |
577,17 |
557,48 |
562,97 |
|
|
Intuitive Surg... |
402,13 |
31.05. / 23:31 |
-1,26 |
-0,31% |
408,90 |
396,48 |
403,39 |
|
|
Keurig Dr Pepper |
34,26 |
31.05. / 23:30 |
+0,36 |
+1,06% |
34,27 |
33,89 |
33,90 |
|
|
KLA Corp |
759,50 |
31.05. / 23:30 |
-10,63 |
-1,38% |
776,29 |
736,90 |
770,13 |
|
|
Kraft Heinz Co... |
35,37 |
31.05. / 23:30 |
+0,72 |
+2,09% |
35,39 |
34,64 |
34,65 |
|
|
Lam Research C... |
933,23 |
31.05. / 23:30 |
-17,47 |
-1,84% |
949,72 |
903,15 |
950,70 |
|
|
lululemon athl... |
312,03 |
31.05. / 23:25 |
+9,13 |
+3,01% |
313,33 |
306,70 |
302,90 |
|
|
Marriott Inter... |
231,21 |
31.05. / 23:03 |
+2,25 |
+0,98% |
231,39 |
227,44 |
228,96 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
68,86 |
31.05. / 23:30 |
-7,99 |
-10,40% |
76,47 |
67,06 |
76,85 |
|
|
MercadoLibre |
1.723,73 |
31.05. / 23:18 |
+23,78 |
+1,40% |
1.732,00 |
1.689,79 |
1.699,95 |
|
|
Meta Platforms |
467,27 |
31.05. / 23:31 |
+0,22 |
+0,05% |
469,12 |
454,46 |
467,05 |
|
|
Microchip Tech... |
97,28 |
31.05. / 23:31 |
+0,95 |
+0,99% |
97,40 |
93,77 |
96,33 |
|
|
Micron Technol... |
125,01 |
31.05. / 23:30 |
-1,28 |
-1,01% |
127,32 |
121,01 |
126,29 |
|
|
Microsoft Corp |
415,33 |
31.05. / 23:31 |
+0,66 |
+0,16% |
416,75 |
404,51 |
414,67 |
|
|
Moderna |
142,46 |
31.05. / 23:26 |
-9,03 |
-5,96% |
158,13 |
140,74 |
151,49 |
|
|
Mondelez Inter... |
68,54 |
31.05. / 23:03 |
+0,65 |
+0,96% |
68,54 |
67,33 |
67,89 |
|
|
MongoDB |
236,28 |
31.05. / 23:23 |
-73,72 |
-23,78% |
241,00 |
225,25 |
310,00 |
|
|
Monster Bevera... |
51,92 |
31.05. / 23:30 |
+0,68 |
+1,33% |
51,94 |
50,89 |
51,24 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Netflix |
642,00 |
31.05. / 23:31 |
-5,66 |
-0,87% |
648,58 |
628,30 |
647,66 |
|
|
NVIDIA Corp |
1.095,45 |
31.05. / 23:31 |
-9,55 |
-0,86% |
1.127,14 |
1.069,40 |
1.105,00 |
|
|
NXP Semiconduc... |
272,14 |
31.05. / 23:28 |
+0,71 |
+0,26% |
273,90 |
264,22 |
271,43 |
|
|
O'Reilly Autom... |
963,26 |
31.05. / 23:30 |
-0,38 |
-0,04% |
972,83 |
959,71 |
963,64 |
|
|
Old Dominion F... |
175,34 |
31.05. / 23:30 |
+2,30 |
+1,33% |
175,41 |
171,99 |
173,04 |
|
|
ON Semiconduct... |
73,05 |
31.05. / 23:30 |
+0,94 |
+1,30% |
73,20 |
70,64 |
72,11 |
|
|
PACCAR |
107,56 |
31.05. / 23:21 |
+1,81 |
+1,71% |
107,58 |
104,64 |
105,75 |
|
|
Palo Alto Netw... |
294,97 |
31.05. / 23:31 |
+1,79 |
+0,61% |
299,26 |
286,58 |
293,18 |
|
|
Paychex |
120,16 |
31.05. / 23:30 |
+1,75 |
+1,48% |
120,61 |
118,25 |
118,41 |
|
|
PayPal Holdings |
63,02 |
31.05. / 23:30 |
+0,51 |
+0,82% |
63,56 |
61,77 |
62,51 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
149,79 |
31.05. / 23:30 |
-2,24 |
-1,47% |
150,49 |
148,55 |
152,03 |
|
|
PepsiCo |
172,90 |
31.05. / 23:30 |
+2,42 |
+1,42% |
172,96 |
169,61 |
170,48 |
|
|
QUALCOMM |
204,10 |
31.05. / 23:30 |
-0,70 |
-0,34% |
209,05 |
198,71 |
204,80 |
|
|
Regeneron Phar... |
980,75 |
31.05. / 23:30 |
+10,84 |
+1,12% |
980,92 |
967,43 |
969,91 |
|
|
Roper Technolo... |
532,97 |
31.05. / 23:30 |
+6,39 |
+1,21% |
533,00 |
524,53 |
526,58 |
|
|
Ross Stores |
139,78 |
31.05. / 23:30 |
-0,06 |
-0,04% |
140,38 |
137,94 |
139,84 |
|
|
Sirius XM Hold... |
2,82 |
31.05. / 23:29 |
+0,08 |
+2,92% |
2,93 |
2,72 |
2,74 |
|
|
Starbucks Corp |
80,22 |
31.05. / 23:30 |
+1,46 |
+1,85% |
80,32 |
78,61 |
78,76 |
|
|
Synopsys |
560,80 |
31.05. / 23:27 |
-3,93 |
-0,70% |
564,00 |
545,01 |
564,73 |
|
|
T-Mobile US |
175,01 |
31.05. / 23:30 |
+4,31 |
+2,52% |
175,28 |
169,76 |
170,70 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
160,36 |
31.05. / 23:15 |
+0,58 |
+0,36% |
160,84 |
158,45 |
159,78 |
|
|
Tesla |
178,10 |
31.05. / 23:31 |
-0,69 |
-0,39% |
180,32 |
173,82 |
178,79 |
|
|
Texas Instrume... |
195,02 |
31.05. / 23:30 |
-0,66 |
-0,34% |
196,69 |
190,26 |
195,68 |
|
|
Trade Desk (The) |
92,74 |
31.05. / 23:27 |
-0,97 |
-1,04% |
94,80 |
91,46 |
93,71 |
|
|
Verisk Analytics |
253,09 |
31.05. / 23:30 |
+3,72 |
+1,49% |
253,09 |
246,52 |
249,37 |
|
|
Vertex Pharmac... |
455,34 |
31.05. / 23:30 |
+12,29 |
+2,77% |
456,91 |
443,47 |
443,05 |
|
|
Walgreens Boot... |
16,22 |
31.05. / 23:29 |
+0,83 |
+5,39% |
16,34 |
15,35 |
15,39 |
|
|
Warner Bros Di... |
8,24 |
31.05. / 23:30 |
+0,17 |
+2,04% |
8,57 |
8,10 |
8,08 |
|
|
Workday |
211,66 |
31.05. / 23:30 |
+4,22 |
+2,03% |
213,06 |
207,86 |
207,44 |
|
|
Xcel Energy |
55,45 |
31.05. / 23:30 |
+1,13 |
+2,08% |
55,52 |
54,26 |
54,32 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
170,02 |
31.05. / 23:31 |
+13,37 |
+8,53% |
183,70 |
163,44 |
156,65 |
|