Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 19.789,03 | 27.06. | -0,79% | 19.850,81 | 19.701,34 | 19.751,05 | |||
Sirius XM Hold... | 2,73 | 27.06. / 23:29 | -1,62% | 2,75 | 2,68 | 2,70 | |||
Warner Bros Di... | 7,35 | 27.06. / 23:30 | +3,58% | 7,37 | 7,20 | 7,25 | |||
Walgreens Boot... | 12,19 | 27.06. / 23:31 | -2,79% | 12,78 | 11,68 | 15,66 | |||
Intel Corp | 30,59 | 27.06. / 23:27 | -0,33% | 30,66 | 30,28 | 30,54 | |||
Kraft Heinz Co... | 32,27 | 27.06. / 23:21 | -1,13% | 32,45 | 32,06 | 32,32 | |||
CSX Corp | 33,03 | 27.06. / 23:10 | -0,06% | 33,22 | 32,93 | 33,01 | |||
Keurig Dr Pepper | 34,12 | 27.06. / 23:30 | -0,38% | 34,58 | 33,99 | 34,36 | |||
Baker Hughes C... | 34,42 | 27.06. / 23:10 | +7,28% | 34,76 | 34,25 | 34,47 | |||
Exelon Corp | 34,70 | 27.06. / 23:11 | -0,29% | 35,00 | 34,52 | 34,80 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Comcast Corp | 38,28 | 27.06. / 23:29 | +3,52% | 38,39 | 37,95 | 38,22 | |||
Cisco Systems | 47,45 | 27.06. / 23:29 | +1,94% | 47,51 | 46,77 | 46,86 | |||
Monster Bevera... | 50,57 | 27.06. / 23:17 | +4,21% | 50,71 | 50,27 | 50,46 | |||
GlobalFoundries | 50,64 | 27.06. / 23:10 | -0,04% | 50,83 | 50,03 | 50,84 | |||
Xcel Energy | 53,85 | 27.06. / 23:10 | +1,26% | 54,14 | 53,46 | 53,79 | |||
Copart | 54,76 | 27.06. / 23:26 | -0,46% | 54,95 | 54,46 | 54,63 | |||
PayPal Holdings | 58,37 | 27.06. / 23:31 | -1,54% | 58,48 | 57,21 | 58,26 | |||
Fortinet | 60,04 | 27.06. / 23:29 | -1,76% | 60,18 | 57,93 | 58,11 | |||
Fastenal Company | 63,33 | 27.06. / 23:15 | -2,39% | 63,84 | 63,15 | 63,41 | |||
Mondelez Inter... | 66,63 | 27.06. / 23:26 | +0,71% | 67,07 | 66,42 | 66,64 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
ON Semiconduct... | 67,86 | 27.06. / 23:10 | -3,65% | 68,39 | 67,35 | 68,17 | |||
Cognizant Tech... | 67,73 | 27.06. / 23:26 | +3,78% | 68,52 | 67,55 | 68,30 | |||
Marvell Techno... | 68,73 | 27.06. / 23:12 | -6,69% | 69,14 | 67,64 | 68,27 | |||
Gilead Sciences | 68,83 | 27.06. / 23:29 | +9,74% | 69,59 | 68,52 | 69,31 | |||
CoStar Group | 74,26 | 27.06. / 23:26 | +0,16% | 74,27 | 72,56 | 72,85 | |||
Coca-Cola Euro... | 73,74 | 27.06. / 23:25 | +1,86% | 74,94 | 73,42 | 74,54 | |||
GE HealthCare ... | 78,82 | 27.06. / 23:13 | -0,34% | 79,10 | 77,89 | 78,00 | |||
AstraZeneca PLC | 78,18 | 27.06. / 23:25 | +0,84% | 79,16 | 77,95 | 79,08 | |||
Starbucks Corp | 79,23 | 27.06. / 23:24 | -1,31% | 79,44 | 78,68 | 79,15 | |||
American Elect... | 88,30 | 27.06. / 22:41 | -0,45% | 88,36 | 86,84 | 87,16 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Microchip Tech... | 89,43 | 27.06. / 23:10 | -3,66% | 90,05 | 88,30 | 90,05 | |||
Trade Desk (The) | 98,22 | 27.06. / 23:26 | -1,56% | 99,32 | 97,37 | 97,71 | |||
PACCAR | 103,97 | 27.06. / 23:16 | -3,17% | 104,32 | 103,19 | 104,29 | |||
Dollar Tree | 105,21 | 27.06. / 23:10 | -3,55% | 106,28 | 103,37 | 103,43 | |||
Illumina | 106,46 | 27.06. / 23:25 | -0,43% | 107,28 | 104,61 | 105,68 | |||
DoorDash | 110,58 | 27.06. / 23:29 | -1,63% | 111,43 | 109,44 | 111,08 | |||
DexCom | 114,54 | 27.06. / 23:10 | -2,69% | 114,97 | 112,56 | 113,51 | |||
Paychex | 117,84 | 27.06. / 23:26 | -6,38% | 118,19 | 115,54 | 117,39 | |||
Moderna | 121,18 | 27.06. / 23:25 | -8,12% | 122,28 | 118,52 | 122,45 | |||
NVIDIA Corp | 123,99 | 27.06. / 23:31 | -6,79% | 126,41 | 122,92 | 126,40 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Datadog | 128,45 | 27.06. / 23:26 | +5,73% | 128,88 | 122,65 | 123,19 | |||
PDD Holdings | 131,94 | 27.06. / 23:28 | -4,12% | 136,35 | 131,85 | 138,23 | |||
Micron Technol... | 132,23 | 27.06. / 23:30 | -7,19% | 137,39 | 131,08 | 142,36 | |||
Electronic Arts | 139,52 | 27.06. / 23:26 | +1,77% | 141,21 | 139,30 | 140,57 | |||
Ross Stores | 146,08 | 27.06. / 23:10 | +0,03% | 148,42 | 145,96 | 148,74 | |||
Airbnb | 151,61 | 27.06. / 23:27 | +1,83% | 151,88 | 149,39 | 150,00 | |||
Take-Two Inter... | 156,98 | 27.06. / 23:26 | +1,37% | 158,55 | 156,46 | 157,54 | |||
Advanced Micro... | 159,47 | 27.06. / 23:30 | +1,86% | 160,61 | 156,81 | 157,54 | |||
PepsiCo | 166,26 | 27.06. / 23:26 | +0,14% | 167,25 | 165,27 | 166,74 | |||
Atlassian Corp | 172,99 | 27.06. / 23:26 | +12,06% | 176,64 | 171,20 | 171,66 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Old Dominion F... | 174,37 | 27.06. / 23:17 | +1,56% | 177,20 | 173,65 | 176,04 | |||
T-Mobile US | 177,42 | 27.06. / 23:28 | -0,73% | 177,61 | 175,71 | 176,31 | |||
Alphabet | 185,41 | 27.06. / 23:30 | +5,02% | 186,05 | 184,02 | 183,88 | |||
Alphabet | 186,86 | 27.06. / 23:30 | +5,06% | 187,50 | 185,45 | 185,37 | |||
Zscaler | 189,20 | 27.06. / 23:17 | -0,27% | 191,97 | 179,71 | 178,92 | |||
Texas Instrume... | 193,43 | 27.06. / 23:10 | -1,62% | 193,90 | 191,80 | 193,10 | |||
QUALCOMM | 195,15 | 27.06. / 23:30 | -13,10% | 198,57 | 193,84 | 197,33 | |||
Tesla | 197,42 | 27.06. / 23:29 | +6,23% | 198,72 | 194,05 | 196,37 | |||
Diamondback En... | 199,19 | 27.06. / 23:30 | +4,22% | 199,39 | 196,65 | 196,96 | |||
Amazon.com | 197,85 | 27.06. / 23:30 | +5,91% | 199,84 | 194,20 | 193,61 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Constellation ... | 204,78 | 27.06. / 23:17 | -4,58% | 207,92 | 201,26 | 210,31 | |||
Honeywell Inte... | 214,38 | 27.06. / 23:27 | +0,25% | 215,35 | 213,01 | 213,43 | |||
Apple | 214,10 | 27.06. / 23:31 | -0,49% | 215,74 | 212,35 | 213,25 | |||
Workday | 223,36 | 27.06. / 23:26 | +4,37% | 224,14 | 217,26 | 216,78 | |||
CDW Corp | 224,06 | 27.06. / 23:30 | -3,26% | 224,81 | 222,31 | 223,13 | |||
Analog Devices | 226,68 | 27.06. / 23:30 | -3,23% | 228,44 | 225,98 | 227,84 | |||
Biogen | 228,72 | 27.06. / 23:10 | +0,32% | 230,12 | 222,79 | 224,46 | |||
Applied Materi... | 232,53 | 27.06. / 23:25 | -6,32% | 237,82 | 231,80 | 232,17 | |||
Automatic Data... | 237,30 | 27.06. / 23:26 | -2,61% | 239,29 | 236,24 | 238,02 | |||
Marriott Inter... | 242,25 | 27.06. / 23:26 | -0,64% | 242,95 | 240,20 | 241,51 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Autodesk | 243,68 | 27.06. / 23:10 | -0,33% | 246,54 | 242,40 | 243,28 | |||
MongoDB | 244,15 | 27.06. / 22:47 | +9,90% | 247,26 | 238,23 | 240,52 | |||
NXP Semiconduc... | 265,01 | 27.06. / 23:10 | -1,19% | 269,73 | 264,41 | 268,17 | |||
Verisk Analytics | 270,85 | 27.06. / 23:26 | +0,39% | 271,48 | 269,23 | 269,86 | |||
Charter Commun... | 294,11 | 27.06. / 23:10 | +5,11% | 297,42 | 288,65 | 291,59 | |||
lululemon athl... | 308,30 | 27.06. / 23:30 | -2,69% | 308,43 | 303,36 | 304,81 | |||
Cadence Design... | 308,05 | 27.06. / 23:26 | -5,23% | 313,36 | 307,65 | 309,33 | |||
Amgen | 313,69 | 27.06. / 23:10 | +2,24% | 316,79 | 310,72 | 312,82 | |||
ANSYS | 321,82 | 27.06. / 23:10 | -1,17% | 323,20 | 319,79 | 321,32 | |||
Palo Alto Netw... | 340,82 | 27.06. / 23:25 | +2,67% | 345,41 | 329,14 | 325,26 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
CrowdStrike Ho... | 387,29 | 27.06. / 23:27 | -2,34% | 391,54 | 379,94 | 380,37 | |||
Intuitive Surg... | 445,11 | 27.06. / 23:27 | +1,76% | 445,79 | 439,61 | 442,56 | |||
Microsoft Corp | 452,85 | 27.06. / 23:31 | +1,29% | 456,17 | 451,77 | 452,16 | |||
Vertex Pharmac... | 472,51 | 27.06. / 23:10 | +1,44% | 477,84 | 472,11 | 474,00 | |||
IDEXX Laborato... | 493,96 | 27.06. / 23:26 | -3,01% | 494,16 | 485,18 | 488,61 | |||
Meta Platforms | 519,56 | 27.06. / 23:28 | +2,73% | 522,88 | 513,90 | 513,12 | |||
Adobe | 546,76 | 27.06. / 23:29 | +1,22% | 549,16 | 532,10 | 528,66 | |||
Roper Technolo... | 562,06 | 27.06. / 23:26 | -0,51% | 565,43 | 556,93 | 557,54 | |||
Synopsys | 595,00 | 27.06. / 23:28 | -3,51% | 606,41 | 593,89 | 598,52 | |||
Intuit | 651,81 | 27.06. / 23:27 | +4,54% | 657,16 | 635,51 | 637,48 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Netflix | 684,34 | 27.06. / 23:31 | -1,16% | 688,57 | 678,14 | 677,69 | |||
Cintas Corp | 711,64 | 27.06. / 23:26 | -0,62% | 712,23 | 706,15 | 707,48 | |||
KLA Corp | 814,87 | 27.06. / 23:27 | -5,81% | 826,45 | 806,78 | 813,30 | |||
Costco Wholesa... | 850,34 | 27.06. / 23:25 | -1,60% | 858,33 | 848,64 | 856,84 | |||
ASML Holding NV | 1.028,01 | 27.06. / 23:25 | -4,23% | 1.041,71 | 1.024,64 | 1.016,60 | |||
O'Reilly Autom... | 1.057,42 | 27.06. / 22:09 | -0,56% | 1.057,80 | 1.046,61 | 1.050,85 | |||
Regeneron Phar... | 1.050,86 | 27.06. / 22:30 | +2,89% | 1.071,22 | 1.047,01 | 1.069,16 | |||
Lam Research C... | 1.055,83 | 27.06. / 23:25 | -3,10% | 1.084,75 | 1.048,05 | 1.055,76 | |||
Broadcom | 1.586,66 | 27.06. / 23:22 | -11,65% | 1.605,62 | 1.571,00 | 1.592,00 | |||
MercadoLibre | 1.660,89 | 27.06. / 23:31 | +6,71% | 1.690,00 | 1.650,25 | 1.678,96 | |||
Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
Booking Holdings | 4.009,40 | 27.06. / 22:03 | +0,23% | 4.040,00 | 4.000,00 | 3.982,38 |