Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
| NASDAQ COMP. |
| WKN |
|
|
| Börse | NASDAQ Indizes |
| Aktueller Kurs | 16.838,47 |
| Kurszeit | 16:20 |
| Differenz | +102,43 |
| Differenz (in %) | +0,61% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
 |
NASDAQ COMP. |
16.838,47 |
16:20 |
+102,43 |
+0,61% |
16.839,06 |
16.771,58 |
16.736,03 |
 |
|
Intuit |
611,36 |
16:20 |
-50,90 |
-7,69% |
624,00 |
600,48 |
662,26 |
|
|
Workday |
228,91 |
16:20 |
-31,99 |
-12,26% |
236,95 |
228,22 |
260,90 |
|
|
MercadoLibre |
1.695,89 |
16:19 |
-11,51 |
-0,67% |
1.709,13 |
1.671,22 |
1.707,40 |
|
|
Cintas Corp |
685,78 |
16:19 |
-10,29 |
-1,48% |
696,27 |
681,12 |
696,07 |
|
|
MongoDB |
347,16 |
16:19 |
-8,02 |
-2,26% |
352,08 |
342,30 |
355,18 |
|
|
Adobe |
477,68 |
16:19 |
-5,63 |
-1,16% |
481,78 |
476,59 |
483,31 |
|
|
Automatic Data... |
248,76 |
16:20 |
-2,73 |
-1,09% |
252,99 |
248,76 |
251,49 |
|
|
Atlassian Corp |
171,86 |
16:20 |
-2,32 |
-1,33% |
173,60 |
169,10 |
174,18 |
|
|
PepsiCo |
178,17 |
16:20 |
-1,09 |
-0,61% |
179,42 |
178,14 |
179,27 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
104,87 |
16:20 |
-0,98 |
-0,93% |
107,25 |
104,34 |
105,85 |
|
|
Amgen |
305,57 |
16:20 |
-0,93 |
-0,30% |
307,39 |
305,01 |
306,50 |
|
|
Microsoft Corp |
426,27 |
16:20 |
-0,73 |
-0,17% |
427,41 |
424,41 |
427,00 |
|
|
Paychex |
124,96 |
16:20 |
-0,69 |
-0,55% |
126,85 |
124,78 |
125,66 |
|
|
Electronic Arts |
133,91 |
16:20 |
-0,49 |
-0,36% |
134,99 |
133,82 |
134,40 |
|
|
ANSYS |
327,86 |
16:18 |
-0,32 |
-0,10% |
328,86 |
327,25 |
328,18 |
|
|
American Elect... |
89,00 |
16:20 |
-0,28 |
-0,31% |
89,48 |
88,84 |
89,28 |
|
|
Gilead Sciences |
65,89 |
16:20 |
-0,28 |
-0,42% |
66,43 |
65,88 |
66,17 |
|
|
Comcast Corp |
38,43 |
16:20 |
-0,25 |
-0,65% |
38,82 |
38,41 |
38,68 |
|
|
Exelon Corp |
36,80 |
16:20 |
-0,22 |
-0,61% |
37,11 |
36,75 |
37,03 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Biogen |
217,84 |
16:19 |
-0,22 |
-0,10% |
219,26 |
217,06 |
218,06 |
|
|
Xcel Energy |
53,86 |
16:20 |
-0,19 |
-0,35% |
54,19 |
53,70 |
54,05 |
|
|
Fastenal Company |
65,67 |
16:20 |
-0,13 |
-0,19% |
66,03 |
65,49 |
65,80 |
|
|
Copart |
53,44 |
16:19 |
-0,08 |
-0,14% |
53,74 |
53,23 |
53,52 |
|
|
Cadence Design... |
294,63 |
16:20 |
-0,06 |
-0,02% |
294,63 |
291,03 |
294,69 |
|
|
Cisco Systems |
46,56 |
16:20 |
-0,04 |
-0,09% |
46,79 |
46,55 |
46,60 |
|
|
Old Dominion F... |
171,53 |
16:20 |
-0,04 |
-0,02% |
173,54 |
171,24 |
171,57 |
|
|
Cognizant Tech... |
68,43 |
16:19 |
-0,04 |
-0,05% |
68,91 |
68,26 |
68,47 |
|
|
Warner Bros Di... |
7,66 |
16:20 |
-0,04 |
-0,45% |
7,78 |
7,63 |
7,70 |
|
|
Dollar Tree |
114,57 |
16:20 |
-0,03 |
-0,03% |
116,54 |
114,57 |
114,60 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Sirius XM Hold... |
2,72 |
16:20 |
-0,01 |
-0,18% |
2,75 |
2,70 |
2,73 |
|
|
Autodesk |
215,16 |
16:20 |
±0,00 |
±0,00% |
216,52 |
209,00 |
215,16 |
|
|
PayPal Holdings |
61,62 |
16:20 |
+0,04 |
+0,07% |
62,00 |
61,27 |
61,58 |
|
|
Mondelez Inter... |
68,91 |
16:20 |
+0,06 |
+0,09% |
69,28 |
68,70 |
68,85 |
|
|
CSX Corp |
33,56 |
16:20 |
+0,07 |
+0,19% |
33,81 |
33,51 |
33,50 |
|
|
Starbucks Corp |
78,43 |
16:20 |
+0,13 |
+0,17% |
78,70 |
78,11 |
78,30 |
|
|
Fortinet |
61,06 |
16:20 |
+0,13 |
+0,21% |
61,36 |
60,68 |
60,93 |
|
|
Baker Hughes C... |
31,95 |
16:20 |
+0,14 |
+0,44% |
32,34 |
31,91 |
31,81 |
|
|
Walgreens Boot... |
16,09 |
16:20 |
+0,15 |
+0,91% |
16,21 |
15,97 |
15,95 |
|
|
CoStar Group |
85,85 |
16:20 |
+0,16 |
+0,19% |
86,34 |
85,30 |
85,69 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Charter Commun... |
268,61 |
16:20 |
+0,20 |
+0,07% |
271,86 |
268,15 |
268,41 |
|
|
GE HealthCare ... |
79,54 |
16:20 |
+0,21 |
+0,26% |
80,98 |
78,91 |
79,33 |
|
|
AstraZeneca PLC |
78,41 |
16:20 |
+0,23 |
+0,29% |
78,56 |
78,08 |
78,18 |
|
|
Kraft Heinz Co... |
36,04 |
16:20 |
+0,24 |
+0,67% |
36,17 |
35,71 |
35,80 |
|
|
Zscaler |
172,16 |
16:19 |
+0,25 |
+0,15% |
173,60 |
170,90 |
171,91 |
|
|
Verisk Analytics |
249,56 |
16:19 |
+0,31 |
+0,12% |
250,62 |
247,55 |
249,25 |
|
|
T-Mobile US |
165,29 |
16:20 |
+0,32 |
+0,19% |
165,46 |
164,76 |
164,97 |
|
|
Roper Technolo... |
544,94 |
16:18 |
+0,32 |
+0,06% |
546,00 |
543,65 |
544,62 |
|
|
GlobalFoundries |
50,82 |
16:20 |
+0,33 |
+0,66% |
50,92 |
50,50 |
50,49 |
|
|
Keurig Dr Pepper |
34,32 |
16:20 |
+0,34 |
+1,02% |
34,39 |
33,95 |
33,98 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Monster Bevera... |
52,99 |
16:20 |
+0,35 |
+0,66% |
53,02 |
52,73 |
52,64 |
|
|
Synopsys |
586,69 |
16:19 |
+0,39 |
+0,07% |
586,69 |
580,00 |
586,30 |
|
|
Honeywell Inte... |
199,82 |
16:20 |
+0,43 |
+0,22% |
200,81 |
199,64 |
199,39 |
|
|
IDEXX Laborato... |
516,59 |
16:11 |
+0,49 |
+0,09% |
519,27 |
514,30 |
516,10 |
|
|
Coca-Cola Euro... |
73,43 |
16:20 |
+0,49 |
+0,68% |
73,57 |
73,14 |
72,93 |
|
|
Intel Corp |
30,83 |
16:20 |
+0,75 |
+2,51% |
30,83 |
30,13 |
30,08 |
|
|
Take-Two Inter... |
153,09 |
16:20 |
+0,76 |
+0,50% |
153,55 |
151,77 |
152,33 |
|
|
Amazon.com |
181,82 |
16:20 |
+0,77 |
+0,43% |
182,43 |
181,11 |
181,05 |
|
|
PACCAR |
109,73 |
16:20 |
+0,86 |
+0,79% |
110,59 |
109,36 |
108,87 |
|
|
Alphabet |
174,58 |
16:20 |
+1,03 |
+0,59% |
175,67 |
173,65 |
173,55 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Alphabet |
176,11 |
16:20 |
+1,05 |
+0,60% |
177,18 |
175,20 |
175,06 |
|
|
DexCom |
126,68 |
16:20 |
+1,08 |
+0,86% |
126,94 |
124,54 |
125,60 |
|
|
CDW Corp |
232,69 |
16:18 |
+1,12 |
+0,48% |
233,17 |
231,85 |
231,57 |
|
|
Datadog |
123,36 |
16:20 |
+1,24 |
+1,02% |
123,36 |
121,00 |
122,12 |
|
|
Trade Desk (The) |
93,82 |
16:20 |
+1,31 |
+1,42% |
93,82 |
92,61 |
92,51 |
|
|
ON Semiconduct... |
73,10 |
16:20 |
+1,45 |
+2,02% |
73,23 |
71,82 |
71,65 |
|
|
DoorDash |
112,29 |
16:20 |
+1,90 |
+1,72% |
112,65 |
110,81 |
110,39 |
|
|
Marvell Techno... |
76,94 |
16:20 |
+1,92 |
+2,57% |
76,95 |
75,26 |
75,02 |
|
|
lululemon athl... |
301,70 |
16:20 |
+1,96 |
+0,66% |
302,92 |
299,74 |
299,73 |
|
|
NVIDIA Corp |
1.039,96 |
16:20 |
+1,97 |
+0,19% |
1.047,28 |
1.030,00 |
1.037,99 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Texas Instrume... |
199,33 |
16:20 |
+2,04 |
+1,04% |
199,70 |
197,75 |
197,29 |
|
|
Micron Technol... |
128,40 |
16:20 |
+2,13 |
+1,68% |
128,46 |
126,60 |
126,27 |
|
|
Apple |
189,13 |
16:20 |
+2,25 |
+1,20% |
189,19 |
188,04 |
186,88 |
|
|
Diamondback En... |
194,25 |
16:19 |
+2,29 |
+1,19% |
194,88 |
193,27 |
191,96 |
|
|
Microchip Tech... |
100,54 |
16:20 |
+2,40 |
+2,45% |
100,56 |
99,58 |
98,14 |
|
|
Moderna |
166,43 |
16:20 |
+2,42 |
+1,48% |
170,47 |
162,00 |
164,01 |
|
|
Tesla |
177,09 |
16:20 |
+3,35 |
+1,93% |
177,63 |
173,73 |
173,74 |
|
|
Airbnb |
144,66 |
16:20 |
+3,62 |
+2,57% |
144,98 |
142,30 |
141,04 |
|
|
Analog Devices |
238,21 |
16:20 |
+3,65 |
+1,56% |
238,32 |
234,88 |
234,56 |
|
|
Marriott Inter... |
235,74 |
16:20 |
+3,68 |
+1,59% |
235,92 |
233,28 |
232,06 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Vertex Pharmac... |
454,57 |
16:20 |
+3,77 |
+0,84% |
456,17 |
449,42 |
450,80 |
|
|
Palo Alto Netw... |
315,62 |
16:20 |
+4,18 |
+1,34% |
317,74 |
311,00 |
311,44 |
|
|
Applied Materi... |
222,15 |
16:20 |
+4,20 |
+1,93% |
222,37 |
218,64 |
217,95 |
|
|
Regeneron Phar... |
985,31 |
16:19 |
+4,74 |
+0,48% |
988,77 |
983,16 |
980,57 |
|
|
Intuitive Surg... |
403,21 |
16:19 |
+4,82 |
+1,21% |
403,49 |
397,01 |
398,39 |
|
|
Advanced Micro... |
165,73 |
16:20 |
+5,30 |
+3,30% |
165,89 |
160,25 |
160,43 |
|
|
CrowdStrike Ho... |
348,36 |
16:20 |
+6,01 |
+1,76% |
348,78 |
340,81 |
342,35 |
|
|
QUALCOMM |
208,89 |
16:20 |
+7,13 |
+3,53% |
209,33 |
203,56 |
201,76 |
|
|
NXP Semiconduc... |
279,93 |
16:20 |
+7,21 |
+2,64% |
279,96 |
275,55 |
272,72 |
|
|
Broadcom |
1.401,34 |
16:20 |
+8,05 |
+0,58% |
1.403,07 |
1.392,02 |
1.393,29 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Meta Platforms |
474,65 |
16:20 |
+8,87 |
+1,90% |
475,60 |
466,30 |
465,78 |
|
|
PDD Holdings |
162,52 |
16:20 |
+8,89 |
+5,79% |
164,69 |
158,89 |
153,63 |
|
|
Costco Wholesa... |
805,91 |
16:20 |
+9,57 |
+1,20% |
807,00 |
799,09 |
796,34 |
|
|
O'Reilly Autom... |
986,47 |
16:17 |
+10,60 |
+1,09% |
986,47 |
973,42 |
975,87 |
|
|
Ross Stores |
143,15 |
16:20 |
+11,29 |
+8,56% |
144,14 |
140,88 |
131,86 |
|
|
Booking Holdings |
3.764,09 |
16:16 |
+11,41 |
+0,30% |
3.778,47 |
3.754,92 |
3.752,68 |
|
|
Constellation ... |
232,76 |
16:20 |
+11,60 |
+5,25% |
233,58 |
221,64 |
221,16 |
|
|
ASML Holding NV |
946,90 |
16:20 |
+12,65 |
+1,35% |
947,00 |
933,73 |
934,25 |
|
|
KLA Corp |
778,17 |
16:19 |
+13,07 |
+1,71% |
779,40 |
769,05 |
765,10 |
|
|
Netflix |
648,84 |
16:20 |
+13,17 |
+2,07% |
649,59 |
637,60 |
635,67 |
|
| | Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Lam Research C... |
977,51 |
16:19 |
+19,38 |
+2,02% |
978,18 |
961,09 |
958,13 |
|
