Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.538,66 | 30.05. | +0,31% | 18.705,26 | 18.487,76 | 18.538,66 | |||
Sirius XM Hold... | 2,74 | 30.05. / 23:29 | -2,50% | 2,76 | 2,73 | 2,74 | |||
Warner Bros Di... | 8,08 | 30.05. / 23:21 | -4,96% | 8,13 | 7,61 | 8,08 | |||
Walgreens Boot... | 15,39 | 30.05. / 23:29 | -3,51% | 15,56 | 14,87 | 15,39 | |||
Intel Corp | 30,19 | 30.05. / 23:30 | +0,50% | 30,50 | 30,06 | 30,19 | |||
Baker Hughes C... | 32,48 | 30.05. / 23:24 | -0,47% | 32,53 | 31,84 | 32,48 | |||
CSX Corp | 33,30 | 30.05. / 23:25 | -0,48% | 33,51 | 33,20 | 33,30 | |||
Keurig Dr Pepper | 33,90 | 30.05. / 23:24 | -0,24% | 34,00 | 33,66 | 33,90 | |||
Kraft Heinz Co... | 34,65 | 30.05. / 23:29 | -3,23% | 34,84 | 34,56 | 34,65 | |||
Exelon Corp | 36,73 | 30.05. / 23:30 | -4,54% | 36,78 | 36,20 | 36,73 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Comcast Corp | 38,87 | 30.05. / 23:29 | -1,09% | 38,90 | 37,92 | 38,87 | |||
Cisco Systems | 46,12 | 30.05. / 23:27 | -1,01% | 46,46 | 46,00 | 46,12 | |||
GlobalFoundries | 49,23 | 30.05. / 23:24 | -2,30% | 49,49 | 48,54 | 49,23 | |||
Monster Bevera... | 51,24 | 30.05. / 23:19 | -2,66% | 52,35 | 50,98 | 51,24 | |||
Copart | 52,53 | 30.05. / 23:24 | -2,06% | 52,89 | 52,09 | 52,53 | |||
Xcel Energy | 54,32 | 30.05. / 23:24 | -0,85% | 54,44 | 53,25 | 54,32 | |||
Fortinet | 58,00 | 30.05. / 23:29 | -2,99% | 59,23 | 57,86 | 58,00 | |||
PayPal Holdings | 62,51 | 30.05. / 23:30 | -1,83% | 63,34 | 62,13 | 62,51 | |||
Gilead Sciences | 64,08 | 30.05. / 23:29 | -4,19% | 64,33 | 63,07 | 64,08 | |||
Cognizant Tech... | 64,78 | 30.05. / 23:24 | -4,67% | 66,00 | 64,36 | 64,78 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Fastenal Company | 64,86 | 30.05. / 23:24 | -2,08% | 64,89 | 64,13 | 64,86 | |||
Mondelez Inter... | 67,89 | 30.05. / 23:24 | -2,04% | 67,94 | 67,03 | 67,89 | |||
ON Semiconduct... | 72,11 | 30.05. / 23:22 | +0,18% | 72,47 | 70,61 | 72,11 | |||
Coca-Cola Euro... | 72,15 | 30.05. / 23:24 | -2,48% | 72,20 | 71,15 | 72,15 | |||
AstraZeneca PLC | 76,77 | 30.05. / 23:24 | -2,07% | 76,98 | 76,45 | 76,77 | |||
Marvell Techno... | 76,85 | 30.05. / 23:30 | +2,44% | 77,43 | 75,08 | 76,85 | |||
GE HealthCare ... | 78,57 | 30.05. / 23:24 | -0,96% | 78,93 | 76,94 | 78,57 | |||
Starbucks Corp | 78,76 | 30.05. / 23:23 | -1,18% | 78,87 | 77,05 | 78,76 | |||
CoStar Group | 79,05 | 30.05. / 23:28 | -7,86% | 80,45 | 78,06 | 79,05 | |||
American Elect... | 88,16 | 30.05. / 23:24 | -4,39% | 88,26 | 87,19 | 88,16 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Trade Desk (The) | 93,71 | 30.05. / 23:24 | +0,14% | 95,66 | 93,07 | 93,71 | |||
Microchip Tech... | 96,33 | 30.05. / 23:17 | -2,33% | 96,88 | 95,49 | 96,33 | |||
Illumina | 101,05 | 30.05. / 23:24 | -4,11% | 102,61 | 100,08 | 101,05 | |||
PACCAR | 105,75 | 30.05. / 23:24 | -2,82% | 106,57 | 105,25 | 105,75 | |||
DoorDash | 110,54 | 30.05. / 23:24 | +0,14% | 112,15 | 109,36 | 110,54 | |||
Dollar Tree | 114,79 | 30.05. / 23:19 | +0,17% | 117,69 | 113,91 | 114,79 | |||
Datadog | 117,45 | 30.05. / 23:30 | -0,87% | 123,83 | 117,18 | 117,45 | |||
DexCom | 118,40 | 30.05. / 23:24 | -4,87% | 127,61 | 117,20 | 118,40 | |||
Paychex | 118,41 | 30.05. / 23:24 | -5,49% | 119,43 | 118,13 | 118,41 | |||
Micron Technol... | 126,29 | 30.05. / 23:31 | +3,31% | 131,67 | 125,70 | 126,29 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Electronic Arts | 131,23 | 30.05. / 23:19 | -2,00% | 132,21 | 130,43 | 131,23 | |||
Ross Stores | 139,84 | 30.05. / 23:24 | +8,09% | 143,92 | 139,37 | 139,84 | |||
Airbnb | 145,52 | 30.05. / 23:24 | +3,18% | 147,59 | 144,41 | 145,52 | |||
Moderna | 151,49 | 30.05. / 23:30 | -9,43% | 152,79 | 143,52 | 151,49 | |||
PDD Holdings | 152,03 | 30.05. / 23:31 | -1,04% | 155,50 | 150,50 | 152,03 | |||
Zscaler | 156,65 | 30.05. / 23:31 | -8,88% | 163,00 | 155,25 | 156,65 | |||
Take-Two Inter... | 159,78 | 30.05. / 23:24 | +4,52% | 160,73 | 157,86 | 159,78 | |||
Atlassian Corp | 160,39 | 30.05. / 23:17 | -5,22% | 163,98 | 159,31 | 160,39 | |||
Advanced Micro... | 166,75 | 30.05. / 23:31 | +2,74% | 168,75 | 163,80 | 166,75 | |||
PepsiCo | 170,48 | 30.05. / 23:24 | -4,23% | 171,71 | 170,40 | 170,48 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
T-Mobile US | 170,70 | 30.05. / 23:30 | +3,47% | 171,07 | 168,47 | 170,70 | |||
Alphabet | 172,11 | 30.05. / 23:31 | -0,27% | 175,22 | 171,79 | 172,11 | |||
Old Dominion F... | 173,04 | 30.05. / 23:24 | -0,21% | 174,08 | 170,56 | 173,04 | |||
Alphabet | 173,56 | 30.05. / 23:31 | -0,30% | 176,69 | 173,23 | 173,56 | |||
Tesla | 178,79 | 30.05. / 23:31 | +2,91% | 182,67 | 175,38 | 178,79 | |||
Amazon.com | 179,32 | 30.05. / 23:30 | -0,06% | 181,34 | 178,35 | 179,32 | |||
Apple | 191,29 | 30.05. / 23:31 | +2,43% | 192,18 | 190,63 | 191,29 | |||
Texas Instrume... | 195,68 | 30.05. / 23:19 | -1,32% | 195,93 | 193,75 | 195,68 | |||
Diamondback En... | 197,34 | 30.05. / 23:19 | +2,80% | 197,89 | 194,54 | 197,34 | |||
Autodesk | 199,93 | 30.05. / 23:25 | -5,31% | 207,10 | 199,55 | 199,93 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Honeywell Inte... | 200,91 | 30.05. / 23:24 | -0,37% | 201,28 | 197,40 | 200,91 | |||
QUALCOMM | 204,80 | 30.05. / 23:31 | +3,66% | 209,37 | 203,82 | 204,80 | |||
Workday | 207,44 | 30.05. / 23:24 | -18,59% | 209,66 | 204,52 | 207,44 | |||
Applied Materi... | 216,54 | 30.05. / 23:29 | +0,04% | 219,69 | 215,50 | 216,54 | |||
Biogen | 220,07 | 30.05. / 23:19 | -1,04% | 220,21 | 212,90 | 220,07 | |||
CDW Corp | 222,84 | 30.05. / 23:24 | -3,77% | 224,12 | 219,84 | 222,84 | |||
Constellation ... | 224,96 | 30.05. / 23:28 | +0,44% | 225,29 | 220,00 | 224,96 | |||
Marriott Inter... | 228,96 | 30.05. / 23:24 | -2,22% | 229,60 | 226,70 | 228,96 | |||
Analog Devices | 230,00 | 30.05. / 23:24 | -2,07% | 230,68 | 228,01 | 230,00 | |||
Automatic Data... | 240,91 | 30.05. / 23:24 | -4,47% | 241,79 | 239,52 | 240,91 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Verisk Analytics | 249,37 | 30.05. / 23:24 | +0,05% | 249,63 | 245,01 | 249,37 | |||
NXP Semiconduc... | 271,43 | 30.05. / 23:30 | -0,47% | 274,29 | 270,22 | 271,43 | |||
Charter Commun... | 276,11 | 30.05. / 23:24 | +0,10% | 276,51 | 270,86 | 276,11 | |||
Cadence Design... | 288,25 | 30.05. / 23:24 | -1,86% | 290,50 | 287,38 | 288,25 | |||
Palo Alto Netw... | 293,18 | 30.05. / 23:30 | -5,86% | 304,35 | 291,16 | 293,18 | |||
Amgen | 301,00 | 30.05. / 23:24 | -2,85% | 303,57 | 295,49 | 301,00 | |||
lululemon athl... | 302,90 | 30.05. / 23:29 | +1,06% | 307,38 | 299,00 | 302,90 | |||
MongoDB | 310,00 | 30.05. / 23:31 | -7,55% | 328,92 | 308,38 | 310,00 | |||
CrowdStrike Ho... | 315,92 | 30.05. / 23:31 | -7,72% | 346,63 | 314,13 | 315,92 | |||
ANSYS | 319,91 | 30.05. / 23:30 | -1,84% | 323,41 | 319,53 | 319,91 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Intuitive Surg... | 403,39 | 30.05. / 23:24 | +2,41% | 412,29 | 400,49 | 403,39 | |||
Microsoft Corp | 414,67 | 30.05. / 23:30 | -1,32% | 424,30 | 414,24 | 414,67 | |||
Vertex Pharmac... | 443,05 | 30.05. / 23:24 | -3,14% | 443,25 | 435,57 | 443,05 | |||
Adobe | 445,87 | 30.05. / 23:29 | -1,25% | 466,82 | 444,84 | 445,87 | |||
Meta Platforms | 467,05 | 30.05. / 23:30 | +1,49% | 471,73 | 464,71 | 467,05 | |||
IDEXX Laborato... | 499,77 | 30.05. / 23:24 | -3,77% | 501,93 | 495,04 | 499,77 | |||
Roper Technolo... | 526,58 | 30.05. / 23:24 | -2,90% | 528,82 | 524,32 | 526,58 | |||
Intuit | 562,97 | 30.05. / 23:27 | -13,44% | 588,46 | 560,91 | 562,97 | |||
Synopsys | 564,73 | 30.05. / 23:27 | -1,55% | 577,91 | 563,90 | 564,73 | |||
Netflix | 647,66 | 30.05. / 23:31 | +2,91% | 656,49 | 644,73 | 647,66 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Cintas Corp | 669,23 | 30.05. / 23:24 | -4,62% | 669,45 | 660,23 | 669,23 | |||
KLA Corp | 770,13 | 30.05. / 23:29 | +0,56% | 776,57 | 766,11 | 770,13 | |||
Costco Wholesa... | 815,34 | 30.05. / 23:31 | +1,83% | 819,50 | 808,30 | 815,34 | |||
Lam Research C... | 950,70 | 30.05. / 23:29 | -1,05% | 961,18 | 941,46 | 950,70 | |||
O'Reilly Autom... | 963,64 | 30.05. / 23:24 | -1,25% | 975,00 | 956,37 | 963,64 | |||
ASML Holding NV | 966,12 | 30.05. / 23:28 | +3,85% | 969,15 | 952,80 | 966,12 | |||
Regeneron Phar... | 969,91 | 30.05. / 23:24 | -2,00% | 971,86 | 952,30 | 969,91 | |||
NVIDIA Corp | 1.105,00 | 30.05. / 23:31 | +11,24% | 1.158,19 | 1.096,63 | 1.105,00 | |||
Broadcom | 1.364,08 | 30.05. / 23:30 | -0,11% | 1.382,78 | 1.355,64 | 1.364,08 | |||
MercadoLibre | 1.699,95 | 30.05. / 23:28 | -0,44% | 1.744,53 | 1.696,68 | 1.699,95 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Booking Holdings | 3.754,62 | 30.05. / 23:19 | +0,05% | 3.766,95 | 3.704,57 | 3.754,62 |