Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.600,97 | 03.06. | +64,32 | +0,35% | 18.707,22 | 18.392,57 | 18.536,65 | |||
Sirius XM Hold... | 2,76 | 03.06. / 23:29 | -0,06 | -1,95% | 2,84 | 2,75 | 2,82 | |||
Warner Bros Di... | 8,34 | 03.06. / 23:30 | +0,10 | +1,21% | 8,54 | 8,22 | 8,24 | |||
Walgreens Boot... | 15,92 | 03.06. / 23:29 | -0,30 | -1,85% | 16,27 | 15,73 | 16,22 | |||
Intel Corp | 30,29 | 03.06. / 23:30 | -0,56 | -1,82% | 31,06 | 30,05 | 30,85 | |||
Baker Hughes C... | 32,15 | 03.06. / 23:29 | -1,33 | -3,97% | 33,52 | 31,87 | 33,48 | |||
CSX Corp | 33,18 | 03.06. / 22:52 | -0,57 | -1,69% | 33,87 | 32,87 | 33,75 | |||
Keurig Dr Pepper | 34,37 | 03.06. / 23:10 | +0,12 | +0,35% | 34,53 | 34,03 | 34,25 | |||
Kraft Heinz Co... | 35,10 | 03.06. / 23:18 | -0,27 | -0,76% | 35,48 | 35,00 | 35,37 | |||
Exelon Corp | 37,22 | 03.06. / 23:28 | -0,33 | -0,88% | 37,58 | 37,10 | 37,55 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Comcast Corp | 39,57 | 03.06. / 23:25 | -0,46 | -1,15% | 40,07 | 39,28 | 40,03 | |||
Cisco Systems | 46,65 | 03.06. / 23:13 | +0,15 | +0,32% | 46,77 | 46,28 | 46,50 | |||
GlobalFoundries | 48,67 | 03.06. / 23:18 | -0,33 | -0,67% | 49,92 | 48,19 | 49,00 | |||
Monster Bevera... | 51,90 | 03.06. / 23:23 | -0,02 | -0,04% | 52,08 | 51,40 | 51,92 | |||
Copart | 52,66 | 03.06. / 23:28 | -0,40 | -0,75% | 53,55 | 52,31 | 53,06 | |||
Xcel Energy | 55,28 | 03.06. / 22:44 | -0,17 | -0,31% | 55,62 | 54,85 | 55,45 | |||
Fortinet | 58,80 | 03.06. / 23:13 | -0,52 | -0,88% | 59,61 | 58,18 | 59,32 | |||
PayPal Holdings | 63,48 | 03.06. / 23:29 | +0,49 | +0,78% | 63,52 | 62,58 | 62,99 | |||
Gilead Sciences | 63,43 | 03.06. / 23:21 | -0,84 | -1,31% | 64,89 | 63,18 | 64,27 | |||
Fastenal Company | 64,32 | 03.06. / 23:05 | -1,66 | -2,52% | 66,02 | 63,79 | 65,98 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Cognizant Tech... | 65,78 | 03.06. / 23:10 | -0,37 | -0,56% | 66,29 | 65,10 | 66,15 | |||
Marvell Techno... | 68,20 | 03.06. / 23:22 | -0,61 | -0,89% | 71,16 | 67,10 | 68,81 | |||
Mondelez Inter... | 67,35 | 03.06. / 23:29 | -1,18 | -1,72% | 68,42 | 67,21 | 68,53 | |||
ON Semiconduct... | 73,20 | 03.06. / 23:29 | +0,16 | +0,22% | 74,49 | 71,35 | 73,04 | |||
Coca-Cola Euro... | 73,74 | 03.06. / 22:41 | +0,03 | +0,04% | 74,51 | 73,14 | 73,71 | |||
GE HealthCare ... | 77,15 | 03.06. / 23:28 | -0,85 | -1,09% | 78,80 | 76,25 | 78,00 | |||
CoStar Group | 78,05 | 03.06. / 22:49 | -0,12 | -0,15% | 78,59 | 76,49 | 78,17 | |||
AstraZeneca PLC | 78,99 | 03.06. / 23:12 | +0,97 | +1,24% | 79,47 | 78,38 | 78,02 | |||
Starbucks Corp | 82,11 | 03.06. / 23:31 | +1,89 | +2,36% | 82,12 | 79,62 | 80,22 | |||
American Elect... | 90,08 | 03.06. / 23:28 | -0,17 | -0,19% | 90,54 | 89,67 | 90,25 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Trade Desk (The) | 93,13 | 03.06. / 23:18 | +0,35 | +0,38% | 94,29 | 91,54 | 92,78 | |||
Microchip Tech... | 95,62 | 03.06. / 23:00 | -1,61 | -1,66% | 98,10 | 94,19 | 97,23 | |||
Illumina | 103,40 | 03.06. / 23:29 | -0,88 | -0,84% | 107,60 | 102,90 | 104,28 | |||
PACCAR | 105,50 | 03.06. / 23:28 | -2,00 | -1,86% | 107,74 | 104,45 | 107,50 | |||
DoorDash | 110,82 | 03.06. / 23:30 | +0,71 | +0,64% | 110,82 | 108,17 | 110,11 | |||
Datadog | 109,35 | 03.06. / 23:29 | -0,83 | -0,75% | 111,44 | 108,29 | 110,18 | |||
DexCom | 115,23 | 03.06. / 23:30 | -3,54 | -2,98% | 118,38 | 114,33 | 118,77 | |||
Dollar Tree | 121,00 | 03.06. / 23:19 | +3,05 | +2,59% | 121,19 | 117,60 | 117,95 | |||
Paychex | 120,17 | 03.06. / 23:28 | +0,01 | +0,01% | 120,30 | 118,72 | 120,16 | |||
Micron Technol... | 128,17 | 03.06. / 23:30 | +3,17 | +2,54% | 128,84 | 125,14 | 125,00 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Electronic Arts | 133,01 | 03.06. / 22:52 | +0,13 | +0,10% | 134,90 | 132,61 | 132,88 | |||
Moderna | 147,82 | 03.06. / 23:29 | +5,27 | +3,70% | 150,80 | 137,52 | 142,55 | |||
Ross Stores | 141,23 | 03.06. / 23:11 | +1,47 | +1,05% | 141,39 | 139,38 | 139,76 | |||
Airbnb | 146,25 | 03.06. / 23:30 | +1,32 | +0,91% | 146,96 | 144,36 | 144,93 | |||
PDD Holdings | 146,88 | 03.06. / 23:29 | -2,90 | -1,94% | 149,88 | 144,95 | 149,78 | |||
Atlassian Corp | 159,44 | 03.06. / 23:27 | +2,58 | +1,64% | 159,49 | 156,28 | 156,86 | |||
Take-Two Inter... | 163,64 | 03.06. / 23:10 | +3,28 | +2,05% | 163,73 | 160,01 | 160,36 | |||
Advanced Micro... | 163,61 | 03.06. / 23:30 | -3,29 | -1,97% | 171,08 | 160,91 | 166,90 | |||
Zscaler | 169,09 | 03.06. / 23:22 | -0,87 | -0,51% | 172,09 | 166,17 | 169,96 | |||
Old Dominion F... | 169,33 | 03.06. / 23:28 | -5,92 | -3,38% | 177,99 | 168,25 | 175,25 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
PepsiCo | 171,23 | 03.06. / 23:23 | -1,67 | -0,97% | 172,90 | 171,03 | 172,90 | |||
Alphabet | 173,22 | 03.06. / 23:29 | +0,72 | +0,42% | 174,52 | 171,16 | 172,50 | |||
T-Mobile US | 173,08 | 03.06. / 22:48 | -1,88 | -1,07% | 178,47 | 171,18 | 174,96 | |||
Alphabet | 174,42 | 03.06. / 23:29 | +0,46 | +0,26% | 175,86 | 172,45 | 173,96 | |||
Tesla | 176,38 | 03.06. / 23:31 | -1,70 | -0,95% | 182,64 | 174,49 | 178,08 | |||
Amazon.com | 178,34 | 03.06. / 23:30 | +1,90 | +1,08% | 178,70 | 175,92 | 176,44 | |||
Diamondback En... | 190,71 | 03.06. / 23:06 | -8,55 | -4,29% | 198,82 | 186,48 | 199,26 | |||
Texas Instrume... | 193,79 | 03.06. / 23:07 | -1,22 | -0,63% | 196,63 | 191,70 | 195,01 | |||
Apple | 194,09 | 03.06. / 23:31 | +1,84 | +0,96% | 194,99 | 192,52 | 192,25 | |||
Honeywell Inte... | 202,46 | 03.06. / 22:52 | +0,27 | +0,13% | 203,82 | 200,99 | 202,19 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
QUALCOMM | 205,91 | 03.06. / 23:28 | +1,86 | +0,91% | 210,98 | 202,41 | 204,05 | |||
Constellation ... | 208,29 | 03.06. / 23:28 | -8,96 | -4,12% | 217,20 | 204,05 | 217,25 | |||
Workday | 210,82 | 03.06. / 23:18 | -0,63 | -0,30% | 211,84 | 207,56 | 211,45 | |||
Autodesk | 210,82 | 03.06. / 23:16 | +9,22 | +4,57% | 222,21 | 208,34 | 201,60 | |||
Applied Materi... | 214,23 | 03.06. / 23:30 | -0,85 | -0,40% | 218,35 | 208,93 | 215,08 | |||
CDW Corp | 223,49 | 03.06. / 22:57 | -0,13 | -0,06% | 224,51 | 219,33 | 223,62 | |||
Biogen | 229,80 | 03.06. / 23:30 | +4,86 | +2,16% | 233,19 | 224,58 | 224,94 | |||
Marriott Inter... | 228,38 | 03.06. / 23:28 | -2,79 | -1,21% | 231,99 | 226,03 | 231,17 | |||
Analog Devices | 232,16 | 03.06. / 23:18 | -2,33 | -0,99% | 236,29 | 228,51 | 234,49 | |||
MongoDB | 234,61 | 03.06. / 23:30 | -1,45 | -0,61% | 252,11 | 231,01 | 236,06 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Automatic Data... | 244,02 | 03.06. / 23:28 | -0,90 | -0,37% | 245,53 | 242,05 | 244,92 | |||
Verisk Analytics | 253,75 | 03.06. / 23:28 | +0,97 | +0,38% | 254,52 | 251,59 | 252,78 | |||
NXP Semiconduc... | 270,09 | 03.06. / 22:57 | -2,01 | -0,74% | 277,52 | 265,10 | 272,10 | |||
Cadence Design... | 286,15 | 03.06. / 23:30 | -0,16 | -0,06% | 289,67 | 281,26 | 286,31 | |||
Charter Commun... | 286,13 | 03.06. / 23:18 | -0,99 | -0,34% | 289,62 | 282,51 | 287,12 | |||
Palo Alto Netw... | 294,48 | 03.06. / 23:30 | -0,43 | -0,15% | 297,00 | 291,13 | 294,91 | |||
Amgen | 307,42 | 03.06. / 23:29 | +1,57 | +0,51% | 311,47 | 303,85 | 305,85 | |||
CrowdStrike Ho... | 308,69 | 03.06. / 23:30 | -4,98 | -1,59% | 319,48 | 305,11 | 313,67 | |||
lululemon athl... | 306,62 | 03.06. / 23:18 | -5,37 | -1,72% | 314,13 | 305,79 | 311,99 | |||
ANSYS | 314,75 | 03.06. / 23:28 | -2,70 | -0,85% | 317,53 | 311,25 | 317,45 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Intuitive Surg... | 403,86 | 03.06. / 23:18 | +1,74 | +0,43% | 405,33 | 398,60 | 402,12 | |||
Microsoft Corp | 413,65 | 03.06. / 23:30 | -1,48 | -0,36% | 416,43 | 408,92 | 415,13 | |||
Adobe | 439,02 | 03.06. / 23:31 | -5,74 | -1,29% | 449,84 | 436,58 | 444,76 | |||
Vertex Pharmac... | 470,45 | 03.06. / 22:36 | +15,11 | +3,32% | 471,39 | 453,73 | 455,34 | |||
Meta Platforms | 477,49 | 03.06. / 23:31 | +10,66 | +2,28% | 479,60 | 468,24 | 466,83 | |||
IDEXX Laborato... | 492,44 | 03.06. / 23:29 | -4,51 | -0,91% | 498,42 | 486,98 | 496,95 | |||
Roper Technolo... | 536,16 | 03.06. / 23:11 | +3,40 | +0,64% | 536,28 | 529,94 | 532,76 | |||
Synopsys | 561,44 | 03.06. / 23:30 | +0,64 | +0,11% | 566,87 | 549,97 | 560,80 | |||
Intuit | 567,22 | 03.06. / 23:29 | -9,22 | -1,60% | 576,52 | 562,61 | 576,44 | |||
Netflix | 633,97 | 03.06. / 23:31 | -7,65 | -1,19% | 646,78 | 627,27 | 641,62 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Cintas Corp | 674,80 | 03.06. / 23:28 | -3,17 | -0,47% | 681,74 | 670,83 | 677,97 | |||
KLA Corp | 754,39 | 03.06. / 23:28 | -5,14 | -0,68% | 771,64 | 735,56 | 759,53 | |||
Costco Wholesa... | 815,78 | 03.06. / 23:23 | +5,89 | +0,73% | 827,91 | 807,13 | 809,89 | |||
Lam Research C... | 936,33 | 03.06. / 23:31 | +3,89 | +0,42% | 952,39 | 911,28 | 932,44 | |||
ASML Holding NV | 965,48 | 03.06. / 23:30 | +5,13 | +0,53% | 972,26 | 948,39 | 960,35 | |||
O'Reilly Autom... | 955,75 | 03.06. / 23:28 | -7,51 | -0,78% | 965,20 | 954,00 | 963,26 | |||
Regeneron Phar... | 989,48 | 03.06. / 22:02 | +9,32 | +0,95% | 1.001,04 | 979,26 | 980,16 | |||
NVIDIA Corp | 1.149,11 | 03.06. / 23:31 | +52,78 | +4,81% | 1.150,00 | 1.120,03 | 1.096,33 | |||
Broadcom | 1.322,86 | 03.06. / 23:29 | -5,69 | -0,43% | 1.353,00 | 1.302,53 | 1.328,55 | |||
MercadoLibre | 1.691,69 | 03.06. / 23:28 | -33,89 | -1,96% | 1.723,28 | 1.679,00 | 1.725,58 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Booking Holdings | 3.763,64 | 03.06. / 23:28 | -12,71 | -0,34% | 3.784,43 | 3.713,89 | 3.776,35 |