Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
![]() |
NASDAQ 100 | 19.682,87 | 28.06. | -106,16 | -0,54% | 20.017,71 | 19.665,85 | 19.682,87 | ![]() |
|
![]() |
Sirius XM Hold... | 2,83 | 28.06. / 23:30 | +0,10 | +3,66% | 2,86 | 2,74 | 2,83 | ![]() |
|
![]() |
Warner Bros Di... | 7,44 | 28.06. / 23:29 | +0,09 | +1,22% | 7,50 | 7,34 | 7,44 | ![]() |
|
![]() |
Walgreens Boot... | 12,09 | 28.06. / 23:30 | -0,10 | -0,78% | 12,69 | 11,96 | 12,09 | ![]() |
|
![]() |
Intel Corp | 30,97 | 28.06. / 23:30 | +0,38 | +1,24% | 31,31 | 30,72 | 30,97 | ![]() |
|
![]() |
Kraft Heinz Co... | 32,22 | 28.06. / 22:41 | -0,05 | -0,15% | 32,46 | 32,02 | 32,22 | ![]() |
|
![]() |
CSX Corp | 33,45 | 28.06. / 23:27 | +0,43 | +1,30% | 33,60 | 33,07 | 33,45 | ![]() |
|
![]() |
Keurig Dr Pepper | 33,40 | 28.06. / 22:13 | -0,72 | -2,11% | 33,87 | 33,31 | 33,40 | ![]() |
|
![]() |
Exelon Corp | 34,61 | 28.06. / 23:27 | -0,09 | -0,26% | 34,83 | 34,46 | 34,61 | ![]() |
|
![]() |
Baker Hughes C... | 35,17 | 28.06. / 23:30 | +0,75 | +2,18% | 35,30 | 34,63 | 35,17 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Comcast Corp | 39,16 | 28.06. / 23:29 | +0,90 | +2,35% | 39,25 | 38,50 | 39,16 | ![]() |
|
![]() |
Cisco Systems | 47,51 | 28.06. / 23:29 | +0,06 | +0,13% | 47,86 | 47,34 | 47,51 | ![]() |
|
![]() |
Monster Bevera... | 49,95 | 28.06. / 23:11 | -0,62 | -1,23% | 50,59 | 49,90 | 49,95 | ![]() |
|
![]() |
GlobalFoundries | 50,56 | 28.06. / 23:26 | -0,09 | -0,18% | 51,56 | 50,15 | 50,56 | ![]() |
|
![]() |
Xcel Energy | 53,41 | 28.06. / 22:21 | -0,44 | -0,82% | 53,93 | 53,04 | 53,41 | ![]() |
|
![]() |
Copart | 54,17 | 28.06. / 22:52 | -0,59 | -1,08% | 55,34 | 54,01 | 54,16 | ![]() |
|
![]() |
PayPal Holdings | 58,03 | 28.06. / 23:30 | -0,34 | -0,58% | 58,76 | 57,90 | 58,03 | ![]() |
|
![]() |
Fortinet | 60,27 | 28.06. / 23:29 | +0,21 | +0,35% | 60,84 | 59,79 | 60,27 | ![]() |
|
![]() |
Fastenal Company | 62,84 | 28.06. / 22:14 | -0,49 | -0,77% | 64,05 | 62,70 | 62,84 | ![]() |
|
![]() |
Mondelez Inter... | 65,44 | 28.06. / 22:33 | -1,16 | -1,74% | 66,26 | 65,00 | 65,44 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Cognizant Tech... | 68,00 | 28.06. / 23:01 | +0,27 | +0,40% | 68,35 | 67,64 | 68,00 | ![]() |
|
![]() |
Gilead Sciences | 68,61 | 28.06. / 22:41 | -0,22 | -0,32% | 69,00 | 68,06 | 68,61 | ![]() |
|
![]() |
ON Semiconduct... | 68,55 | 28.06. / 23:26 | +0,69 | +1,02% | 69,38 | 67,80 | 68,55 | ![]() |
|
![]() |
Marvell Techno... | 69,90 | 28.06. / 23:29 | +1,17 | +1,70% | 72,30 | 69,25 | 69,90 | ![]() |
|
![]() |
Coca-Cola Euro... | 72,87 | 28.06. / 23:01 | -0,92 | -1,25% | 73,70 | 72,34 | 72,87 | ![]() |
|
![]() |
CoStar Group | 74,14 | 28.06. / 23:20 | -0,08 | -0,11% | 74,46 | 73,61 | 74,14 | ![]() |
|
![]() |
AstraZeneca PLC | 77,99 | 28.06. / 23:22 | -0,17 | -0,22% | 78,75 | 77,83 | 77,99 | ![]() |
|
![]() |
Starbucks Corp | 77,85 | 28.06. / 23:31 | -1,36 | -1,72% | 78,88 | 77,61 | 77,85 | ![]() |
|
![]() |
GE HealthCare ... | 77,92 | 28.06. / 23:05 | -0,90 | -1,14% | 79,65 | 77,23 | 77,92 | ![]() |
|
![]() |
American Elect... | 87,74 | 28.06. / 22:47 | -0,53 | -0,60% | 88,75 | 87,55 | 87,74 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Microchip Tech... | 91,47 | 28.06. / 23:26 | +2,04 | +2,28% | 92,37 | 90,04 | 91,50 | ![]() |
|
![]() |
Trade Desk (The) | 97,67 | 28.06. / 23:27 | -0,50 | -0,51% | 98,66 | 96,10 | 97,67 | ![]() |
|
![]() |
PACCAR | 102,94 | 28.06. / 23:01 | -1,04 | -1,00% | 105,10 | 101,77 | 102,94 | ![]() |
|
![]() |
Dollar Tree | 106,77 | 28.06. / 23:07 | +1,59 | +1,51% | 107,32 | 104,25 | 106,77 | ![]() |
|
![]() |
Illumina | 104,38 | 28.06. / 23:29 | -2,07 | -1,94% | 107,34 | 103,52 | 104,38 | ![]() |
|
![]() |
DoorDash | 108,78 | 28.06. / 23:06 | -1,84 | -1,66% | 110,82 | 108,29 | 108,78 | ![]() |
|
![]() |
DexCom | 113,38 | 28.06. / 22:42 | -1,16 | -1,01% | 114,58 | 111,86 | 113,38 | ![]() |
|
![]() |
Paychex | 118,56 | 28.06. / 23:02 | +0,72 | +0,61% | 119,83 | 117,52 | 118,56 | ![]() |
|
![]() |
Moderna | 118,75 | 28.06. / 23:18 | -2,46 | -2,03% | 123,25 | 118,03 | 118,75 | ![]() |
|
![]() |
NVIDIA Corp | 123,54 | 28.06. / 23:31 | -0,52 | -0,42% | 127,71 | 122,75 | 123,54 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Datadog | 129,69 | 28.06. / 23:02 | +1,23 | +0,96% | 131,13 | 128,30 | 129,69 | ![]() |
|
![]() |
Micron Technol... | 131,53 | 28.06. / 23:30 | -0,69 | -0,52% | 135,42 | 130,75 | 131,53 | ![]() |
|
![]() |
PDD Holdings | 132,95 | 28.06. / 23:24 | +1,01 | +0,77% | 135,64 | 131,36 | 132,95 | ![]() |
|
![]() |
Electronic Arts | 139,33 | 28.06. / 23:25 | -0,19 | -0,14% | 140,50 | 138,78 | 139,33 | ![]() |
|
![]() |
Ross Stores | 145,32 | 28.06. / 22:36 | -0,73 | -0,50% | 146,35 | 144,87 | 145,32 | ![]() |
|
![]() |
Airbnb | 151,63 | 28.06. / 23:28 | +0,03 | +0,02% | 152,93 | 150,68 | 151,63 | ![]() |
|
![]() |
Take-Two Inter... | 155,49 | 28.06. / 23:23 | -1,49 | -0,95% | 158,18 | 155,20 | 155,49 | ![]() |
|
![]() |
PepsiCo | 164,93 | 28.06. / 23:28 | -1,32 | -0,79% | 166,22 | 164,62 | 164,93 | ![]() |
|
![]() |
Advanced Micro... | 162,21 | 28.06. / 23:25 | +2,74 | +1,72% | 166,45 | 159,41 | 162,21 | ![]() |
|
![]() |
Atlassian Corp | 176,88 | 28.06. / 23:19 | +3,90 | +2,25% | 178,39 | 172,91 | 176,88 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Old Dominion F... | 176,60 | 28.06. / 23:15 | +2,23 | +1,28% | 178,42 | 174,97 | 176,60 | ![]() |
|
![]() |
T-Mobile US | 176,18 | 28.06. / 23:23 | -1,24 | -0,70% | 178,87 | 176,11 | 176,18 | ![]() |
|
![]() |
Alphabet | 182,15 | 28.06. / 23:31 | -3,34 | -1,80% | 185,13 | 181,96 | 182,15 | ![]() |
|
![]() |
Alphabet | 183,42 | 28.06. / 23:30 | -3,48 | -1,86% | 186,58 | 183,32 | 183,42 | ![]() |
|
![]() |
Zscaler | 192,19 | 28.06. / 23:27 | +2,99 | +1,58% | 193,96 | 189,00 | 192,19 | ![]() |
|
![]() |
Texas Instrume... | 194,53 | 28.06. / 23:30 | +0,95 | +0,49% | 197,89 | 193,50 | 194,53 | ![]() |
|
![]() |
Amazon.com | 193,25 | 28.06. / 23:30 | -4,45 | -2,25% | 198,85 | 192,50 | 193,25 | ![]() |
|
![]() |
Diamondback En... | 200,19 | 28.06. / 22:43 | +1,07 | +0,54% | 202,87 | 199,07 | 200,19 | ![]() |
|
![]() |
Tesla | 198,00 | 28.06. / 23:30 | +0,58 | +0,29% | 203,20 | 195,26 | 197,88 | ![]() |
|
![]() |
QUALCOMM | 199,18 | 28.06. / 23:30 | +4,03 | +2,07% | 203,94 | 195,61 | 199,18 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Constellation ... | 200,27 | 28.06. / 23:25 | -4,69 | -2,29% | 207,30 | 199,44 | 200,27 | ![]() |
|
![]() |
Apple | 210,62 | 28.06. / 23:30 | -3,48 | -1,63% | 216,07 | 210,30 | 210,62 | ![]() |
|
![]() |
Honeywell Inte... | 213,54 | 28.06. / 23:16 | -0,77 | -0,36% | 216,15 | 211,14 | 213,54 | ![]() |
|
![]() |
Workday | 223,56 | 28.06. / 23:18 | +0,21 | +0,09% | 225,41 | 221,96 | 223,56 | ![]() |
|
![]() |
CDW Corp | 223,84 | 28.06. / 23:23 | -0,24 | -0,11% | 225,89 | 223,50 | 223,84 | ![]() |
|
![]() |
Analog Devices | 228,26 | 28.06. / 23:31 | +1,62 | +0,71% | 232,06 | 226,86 | 228,26 | ![]() |
|
![]() |
Biogen | 231,82 | 28.06. / 23:25 | +3,47 | +1,52% | 235,49 | 227,73 | 231,82 | ![]() |
|
![]() |
Automatic Data... | 238,69 | 28.06. / 23:25 | +1,39 | +0,59% | 241,14 | 237,47 | 238,69 | ![]() |
|
![]() |
Applied Materi... | 235,99 | 28.06. / 23:26 | +3,51 | +1,51% | 241,29 | 233,91 | 235,99 | ![]() |
|
![]() |
Marriott Inter... | 241,77 | 28.06. / 22:59 | -0,58 | -0,24% | 246,79 | 241,02 | 241,77 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Autodesk | 247,45 | 28.06. / 22:51 | +3,77 | +1,55% | 248,20 | 243,04 | 247,45 | ![]() |
|
![]() |
MongoDB | 249,96 | 28.06. / 23:30 | +5,80 | +2,38% | 252,09 | 244,32 | 249,96 | ![]() |
|
![]() |
Verisk Analytics | 269,55 | 28.06. / 23:23 | -1,29 | -0,48% | 272,04 | 268,72 | 269,55 | ![]() |
|
![]() |
NXP Semiconduc... | 269,09 | 28.06. / 23:26 | +4,09 | +1,54% | 273,83 | 265,88 | 269,09 | ![]() |
|
![]() |
lululemon athl... | 298,70 | 28.06. / 23:30 | -9,68 | -3,14% | 303,25 | 296,21 | 298,70 | ![]() |
|
![]() |
Charter Commun... | 298,95 | 28.06. / 22:46 | +4,84 | +1,65% | 306,46 | 295,06 | 298,96 | ![]() |
|
![]() |
Cadence Design... | 307,75 | 28.06. / 23:30 | -0,17 | -0,06% | 313,00 | 307,47 | 307,75 | ![]() |
|
![]() |
Amgen | 312,45 | 28.06. / 22:25 | -1,24 | -0,40% | 316,67 | 310,59 | 312,45 | ![]() |
|
![]() |
ANSYS | 321,35 | 28.06. / 23:08 | -0,47 | -0,15% | 323,43 | 320,76 | 321,50 | ![]() |
|
![]() |
Palo Alto Netw... | 339,01 | 28.06. / 23:30 | -1,77 | -0,52% | 345,90 | 337,37 | 339,01 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
CrowdStrike Ho... | 383,19 | 28.06. / 23:27 | -4,10 | -1,06% | 393,29 | 381,78 | 383,19 | ![]() |
|
![]() |
Intuitive Surg... | 444,85 | 28.06. / 22:51 | -0,13 | -0,03% | 447,11 | 441,49 | 444,85 | ![]() |
|
![]() |
Microsoft Corp | 446,95 | 28.06. / 23:31 | -5,90 | -1,30% | 455,38 | 446,41 | 446,95 | ![]() |
|
![]() |
Vertex Pharmac... | 468,72 | 28.06. / 23:14 | -3,87 | -0,82% | 477,31 | 467,67 | 468,72 | ![]() |
|
![]() |
IDEXX Laborato... | 487,20 | 28.06. / 23:09 | -6,76 | -1,37% | 496,25 | 484,93 | 487,20 | ![]() |
|
![]() |
Meta Platforms | 504,22 | 28.06. / 23:31 | -15,34 | -2,95% | 521,88 | 503,84 | 504,22 | ![]() |
|
![]() |
Adobe | 555,54 | 28.06. / 23:29 | +8,86 | +1,62% | 558,48 | 548,01 | 555,54 | ![]() |
|
![]() |
Roper Technolo... | 563,66 | 28.06. / 22:25 | +1,60 | +0,28% | 569,49 | 559,94 | 563,66 | ![]() |
|
![]() |
Synopsys | 595,06 | 28.06. / 23:14 | +0,06 | +0,01% | 608,16 | 593,90 | 595,06 | ![]() |
|
![]() |
Intuit | 657,21 | 28.06. / 23:26 | +5,65 | +0,87% | 662,51 | 647,98 | 657,21 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Netflix | 674,88 | 28.06. / 23:25 | -9,27 | -1,35% | 687,00 | 673,08 | 674,88 | ![]() |
|
![]() |
Cintas Corp | 700,26 | 28.06. / 23:00 | -13,49 | -1,90% | 714,71 | 694,29 | 700,26 | ![]() |
|
![]() |
KLA Corp | 824,51 | 28.06. / 23:26 | +9,02 | +1,11% | 841,41 | 818,40 | 824,51 | ![]() |
|
![]() |
Costco Wholesa... | 849,99 | 28.06. / 23:20 | -0,63 | -0,07% | 857,24 | 846,81 | 849,99 | ![]() |
|
![]() |
ASML Holding NV | 1.022,73 | 28.06. / 23:05 | -4,21 | -0,41% | 1.048,81 | 1.015,45 | 1.022,73 | ![]() |
|
![]() |
Regeneron Phar... | 1.051,03 | 28.06. / 22:17 | +0,37 | +0,04% | 1.057,22 | 1.041,78 | 1.051,03 | ![]() |
|
![]() |
O'Reilly Autom... | 1.056,06 | 28.06. / 22:02 | -1,62 | -0,15% | 1.068,53 | 1.049,24 | 1.056,06 | ![]() |
|
![]() |
Lam Research C... | 1.064,85 | 28.06. / 23:19 | +8,16 | +0,77% | 1.086,72 | 1.052,97 | 1.064,85 | ![]() |
|
![]() |
Broadcom | 1.605,02 | 28.06. / 23:29 | +18,36 | +1,16% | 1.639,23 | 1.586,00 | 1.605,53 | ![]() |
|
![]() |
MercadoLibre | 1.643,40 | 28.06. / 23:05 | -18,06 | -1,09% | 1.673,23 | 1.637,98 | 1.643,40 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Booking Holdings | 3.961,50 | 28.06. / 23:11 | -49,20 | -1,23% | 4.031,67 | 3.951,00 | 3.961,50 | ![]() |