Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 17.948,32 |
Kurszeit | 20.09. |
Differenz | -65,66 |
Differenz (in %) | -0,36% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
17.948,32 |
20.09. |
-65,66 |
-0,36% |
18.024,33 |
17.835,64 |
17.948,32 |
|
|
Warner Bros Di... |
8,24 |
20.09. / 23:27 |
-0,18 |
-2,13% |
8,41 |
8,19 |
8,24 |
|
|
Intel Corp |
21,84 |
20.09. / 23:31 |
+0,73 |
+3,45% |
23,14 |
20,35 |
21,84 |
|
|
CSX Corp |
34,93 |
20.09. / 23:28 |
+0,12 |
+0,34% |
34,96 |
34,27 |
34,93 |
|
|
Kraft Heinz Co... |
34,96 |
20.09. / 23:29 |
-0,03 |
-0,09% |
35,37 |
34,77 |
34,96 |
|
|
Baker Hughes C... |
36,04 |
20.09. / 22:40 |
-0,31 |
-0,85% |
36,45 |
35,77 |
36,04 |
|
|
Keurig Dr Pepper |
37,46 |
20.09. / 23:26 |
-0,03 |
-0,08% |
37,62 |
37,30 |
37,46 |
|
|
GlobalFoundries |
39,41 |
20.09. / 23:26 |
-1,61 |
-3,92% |
40,89 |
39,09 |
39,41 |
|
|
Exelon Corp |
40,27 |
20.09. / 22:35 |
+0,98 |
+2,49% |
40,76 |
39,52 |
40,27 |
|
|
Comcast Corp |
40,11 |
20.09. / 23:20 |
-0,14 |
-0,35% |
40,64 |
39,94 |
40,11 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Monster Bevera... |
51,18 |
20.09. / 22:35 |
-0,64 |
-1,23% |
51,70 |
50,99 |
51,18 |
|
|
Copart |
51,44 |
20.09. / 22:35 |
-0,36 |
-0,69% |
51,84 |
51,15 |
51,44 |
|
|
Cisco Systems |
51,97 |
20.09. / 23:30 |
+0,54 |
+1,05% |
52,33 |
51,41 |
51,97 |
|
|
Xcel Energy |
64,13 |
20.09. / 22:56 |
+0,06 |
+0,09% |
64,68 |
64,05 |
64,13 |
|
|
Moderna |
65,69 |
20.09. / 23:07 |
-2,34 |
-3,44% |
67,91 |
64,70 |
65,69 |
|
|
ON Semiconduct... |
69,57 |
20.09. / 23:31 |
-3,73 |
-5,09% |
71,44 |
68,39 |
69,57 |
|
|
DexCom |
70,43 |
20.09. / 22:44 |
-1,48 |
-2,06% |
71,91 |
69,71 |
70,43 |
|
|
Fastenal Company |
70,75 |
20.09. / 23:26 |
-0,62 |
-0,87% |
71,03 |
70,15 |
70,75 |
|
|
Dollar Tree |
71,73 |
20.09. / 23:27 |
-2,15 |
-2,92% |
73,70 |
71,00 |
71,73 |
|
|
Marvell Techno... |
73,87 |
20.09. / 23:10 |
-1,00 |
-1,34% |
74,75 |
72,44 |
73,87 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Mondelez Inter... |
74,28 |
20.09. / 23:02 |
-0,49 |
-0,65% |
75,49 |
74,19 |
74,28 |
|
|
Cognizant Tech... |
75,64 |
20.09. / 23:20 |
+0,43 |
+0,57% |
75,65 |
74,79 |
75,64 |
|
|
PayPal Holdings |
76,76 |
20.09. / 23:31 |
-0,81 |
-1,04% |
77,57 |
75,46 |
76,76 |
|
|
Fortinet |
76,78 |
20.09. / 23:30 |
+1,12 |
+1,48% |
76,85 |
75,52 |
76,78 |
|
|
Microchip Tech... |
76,98 |
20.09. / 22:48 |
-1,85 |
-2,35% |
77,58 |
75,80 |
77,01 |
|
|
CoStar Group |
77,37 |
20.09. / 23:26 |
-1,93 |
-2,43% |
79,00 |
76,73 |
77,37 |
|
|
AstraZeneca PLC |
78,38 |
20.09. / 23:29 |
-0,52 |
-0,66% |
78,68 |
78,14 |
78,38 |
|
|
Coca-Cola Euro... |
81,09 |
20.09. / 22:50 |
-0,14 |
-0,17% |
81,28 |
80,40 |
81,09 |
|
|
Gilead Sciences |
83,94 |
20.09. / 23:25 |
+0,04 |
+0,05% |
83,99 |
82,75 |
83,94 |
|
|
Micron Technol... |
90,90 |
20.09. / 23:30 |
+1,65 |
+1,85% |
90,97 |
88,33 |
90,90 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
GE HealthCare ... |
90,28 |
20.09. / 23:29 |
-0,35 |
-0,39% |
91,13 |
89,59 |
90,28 |
|
|
Starbucks Corp |
96,05 |
20.09. / 23:29 |
-0,85 |
-0,88% |
97,06 |
95,32 |
96,05 |
|
|
PACCAR |
98,91 |
20.09. / 23:16 |
-0,61 |
-0,61% |
99,17 |
98,38 |
98,91 |
|
|
PDD Holdings |
99,90 |
20.09. / 23:22 |
-0,05 |
-0,05% |
101,04 |
98,71 |
99,90 |
|
|
American Elect... |
102,15 |
20.09. / 23:29 |
+0,42 |
+0,41% |
102,25 |
101,07 |
102,15 |
|
|
Trade Desk (The) |
109,51 |
20.09. / 22:52 |
-0,63 |
-0,57% |
110,26 |
108,50 |
109,51 |
|
|
Datadog |
114,76 |
20.09. / 23:20 |
-0,71 |
-0,61% |
115,62 |
113,91 |
114,76 |
|
|
NVIDIA Corp |
116,00 |
20.09. / 23:31 |
-1,87 |
-1,59% |
118,62 |
115,39 |
116,00 |
|
|
Airbnb |
131,18 |
20.09. / 23:30 |
+2,43 |
+1,89% |
131,95 |
129,03 |
131,18 |
|
|
Illumina |
131,20 |
20.09. / 22:35 |
-3,25 |
-2,42% |
133,64 |
130,36 |
131,20 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Paychex |
133,23 |
20.09. / 23:26 |
+0,06 |
+0,05% |
134,46 |
131,83 |
133,26 |
|
|
DoorDash |
139,72 |
20.09. / 23:12 |
+2,45 |
+1,78% |
139,89 |
136,53 |
139,72 |
|
|
Electronic Arts |
139,55 |
20.09. / 22:52 |
-1,19 |
-0,85% |
140,44 |
138,58 |
139,55 |
|
|
Take-Two Inter... |
148,78 |
20.09. / 22:35 |
-4,88 |
-3,18% |
152,94 |
147,23 |
148,78 |
|
|
Advanced Micro... |
155,95 |
20.09. / 23:31 |
-0,77 |
-0,49% |
157,45 |
152,47 |
155,95 |
|
|
Ross Stores |
154,31 |
20.09. / 23:26 |
-0,13 |
-0,08% |
154,47 |
153,26 |
154,31 |
|
|
Atlassian Corp |
163,08 |
20.09. / 23:26 |
+0,22 |
+0,13% |
163,92 |
161,52 |
163,08 |
|
|
Alphabet |
163,59 |
20.09. / 23:30 |
+1,40 |
+0,86% |
163,73 |
162,06 |
163,59 |
|
|
Alphabet |
164,64 |
20.09. / 23:29 |
+1,40 |
+0,86% |
164,75 |
163,18 |
164,64 |
|
|
QUALCOMM |
168,92 |
20.09. / 23:31 |
-5,06 |
-2,91% |
173,07 |
164,30 |
168,92 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Broadcom Inc. |
171,12 |
20.09. / 23:24 |
+3,70 |
+2,21% |
172,02 |
166,47 |
171,10 |
|
|
Zscaler |
172,71 |
20.09. / 23:16 |
+0,13 |
+0,08% |
173,63 |
169,72 |
172,71 |
|
|
PepsiCo |
171,18 |
20.09. / 23:24 |
-3,48 |
-1,99% |
173,77 |
170,22 |
171,18 |
|
|
Diamondback En... |
181,00 |
20.09. / 22:35 |
-0,69 |
-0,38% |
182,18 |
178,05 |
181,00 |
|
|
Amazon.com |
191,60 |
20.09. / 23:31 |
+1,77 |
+0,93% |
191,84 |
187,41 |
191,60 |
|
|
Applied Materi... |
192,16 |
20.09. / 23:14 |
-4,61 |
-2,34% |
195,52 |
189,47 |
192,16 |
|
|
Old Dominion F... |
193,97 |
20.09. / 22:55 |
-10,49 |
-5,13% |
202,26 |
192,62 |
193,97 |
|
|
Biogen |
199,36 |
20.09. / 23:20 |
-2,08 |
-1,03% |
200,37 |
196,96 |
199,36 |
|
|
T-Mobile US |
199,44 |
20.09. / 23:20 |
-0,22 |
-0,11% |
199,68 |
197,46 |
199,44 |
|
|
Texas Instrume... |
203,30 |
20.09. / 23:10 |
-4,26 |
-2,05% |
205,26 |
201,08 |
203,30 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Honeywell Inte... |
203,35 |
20.09. / 23:00 |
-0,40 |
-0,20% |
203,79 |
201,96 |
203,35 |
|
|
Cintas Corp |
204,16 |
20.09. / 22:53 |
+0,42 |
+0,21% |
204,70 |
202,65 |
204,16 |
|
|
CDW Corp |
225,30 |
20.09. / 23:26 |
-2,57 |
-1,13% |
230,86 |
223,53 |
225,30 |
|
|
Analog Devices |
226,78 |
20.09. / 23:22 |
-6,60 |
-2,83% |
232,48 |
224,35 |
226,78 |
|
|
Apple |
228,20 |
20.09. / 23:31 |
-0,58 |
-0,25% |
233,09 |
227,62 |
228,20 |
|
|
NXP Semiconduc... |
231,88 |
20.09. / 23:30 |
-6,92 |
-2,90% |
234,17 |
228,54 |
231,88 |
|
|
Constellation ... |
254,98 |
20.09. / 23:29 |
+46,54 |
+22,32% |
255,24 |
233,00 |
254,98 |
|
|
Tesla |
238,33 |
20.09. / 23:31 |
-5,59 |
-2,29% |
243,99 |
235,92 |
238,25 |
|
|
Marriott Inter... |
244,39 |
20.09. / 23:26 |
-0,07 |
-0,03% |
244,74 |
240,90 |
244,39 |
|
|
Workday |
248,29 |
20.09. / 23:00 |
+0,76 |
+0,31% |
249,17 |
246,18 |
248,29 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
lululemon athl... |
262,61 |
20.09. / 23:29 |
-8,18 |
-3,02% |
270,76 |
261,05 |
262,61 |
|
|
Verisk Analytics |
264,85 |
20.09. / 23:26 |
-1,11 |
-0,42% |
265,98 |
263,42 |
264,85 |
|
|
Autodesk |
267,29 |
20.09. / 23:08 |
-2,43 |
-0,90% |
272,72 |
266,50 |
267,29 |
|
|
Cadence Design... |
273,76 |
20.09. / 22:42 |
-6,60 |
-2,35% |
279,97 |
273,54 |
273,76 |
|
|
Automatic Data... |
276,41 |
20.09. / 23:29 |
-1,28 |
-0,46% |
278,00 |
274,30 |
276,41 |
|
|
MongoDB |
278,45 |
20.09. / 23:26 |
-5,42 |
-1,91% |
283,24 |
275,21 |
278,45 |
|
|
CrowdStrike Ho... |
299,85 |
20.09. / 23:29 |
+22,46 |
+8,10% |
300,45 |
283,88 |
299,85 |
|
|
ANSYS |
319,99 |
20.09. / 22:35 |
-2,30 |
-0,71% |
321,54 |
317,00 |
320,25 |
|
|
Charter Commun... |
330,41 |
20.09. / 23:26 |
-0,93 |
-0,28% |
336,99 |
327,65 |
330,40 |
|
|
Palo Alto Netw... |
340,12 |
20.09. / 23:31 |
+6,52 |
+1,95% |
341,05 |
332,33 |
340,12 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Amgen |
337,38 |
20.09. / 22:35 |
+1,34 |
+0,40% |
338,97 |
334,27 |
337,38 |
|
|
Microsoft Corp |
435,27 |
20.09. / 23:30 |
-3,53 |
-0,80% |
439,24 |
434,22 |
435,27 |
|
|
Super Micro Co... |
457,27 |
20.09. / 23:30 |
+20,11 |
+4,60% |
458,18 |
436,21 |
457,27 |
|
|
Vertex Pharmac... |
464,92 |
20.09. / 23:20 |
-12,98 |
-2,72% |
474,93 |
463,81 |
464,92 |
|
|
Intuitive Surg... |
486,20 |
20.09. / 23:18 |
-3,98 |
-0,81% |
486,30 |
480,16 |
486,20 |
|
|
Synopsys |
506,65 |
20.09. / 23:26 |
-7,39 |
-1,44% |
513,13 |
502,50 |
506,65 |
|
|
IDEXX Laborato... |
506,74 |
20.09. / 23:26 |
-10,38 |
-2,01% |
515,32 |
504,47 |
506,74 |
|
|
Adobe |
522,30 |
20.09. / 23:27 |
-4,33 |
-0,82% |
528,62 |
515,72 |
522,30 |
|
|
Roper Technolo... |
558,04 |
20.09. / 23:20 |
-2,82 |
-0,50% |
562,14 |
552,41 |
558,04 |
|
|
Meta Platforms |
561,35 |
20.09. / 23:30 |
+2,25 |
+0,40% |
564,50 |
556,30 |
561,35 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Intuit |
644,99 |
20.09. / 23:28 |
-9,35 |
-1,43% |
651,23 |
638,78 |
644,99 |
|
|
Netflix |
701,03 |
20.09. / 23:29 |
-3,32 |
-0,47% |
706,67 |
696,31 |
701,03 |
|
|
KLA Corp |
758,85 |
20.09. / 23:12 |
-13,58 |
-1,76% |
765,36 |
749,26 |
758,85 |
|
|
Lam Research C... |
773,19 |
20.09. / 22:58 |
-15,88 |
-2,01% |
780,00 |
761,50 |
773,19 |
|
|
ASML Holding NV |
795,28 |
20.09. / 23:31 |
-33,01 |
-3,99% |
810,19 |
789,65 |
795,28 |
|
|
Costco Wholesa... |
906,98 |
20.09. / 23:27 |
+6,39 |
+0,71% |
907,81 |
895,70 |
906,98 |
|
|
O'Reilly Autom... |
1.109,05 |
20.09. / 22:02 |
-6,60 |
-0,59% |
1.122,65 |
1.104,53 |
1.109,05 |
|
|
Regeneron Phar... |
1.145,03 |
20.09. / 23:20 |
-5,29 |
-0,46% |
1.149,41 |
1.136,22 |
1.145,03 |
|
|
MercadoLibre |
2.103,75 |
20.09. / 23:26 |
-6,88 |
-0,33% |
2.118,60 |
2.094,68 |
2.103,75 |
|
|
Booking Holdings |
4.064,01 |
20.09. / 23:20 |
+46,40 |
+1,15% |
4.067,46 |
3.985,57 |
4.064,01 |
|