Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 19.908,86 | 18.06. | +6,11 | +0,03% | 19.940,50 | 19.837,86 | 19.908,86 | |||
Adobe | 522,25 | 18.06. / 23:27 | +3,51 | +0,68% | 530,37 | 513,13 | 522,25 | |||
Advanced Micro... | 154,63 | 18.06. / 23:31 | -3,77 | -2,38% | 157,24 | 153,34 | 154,63 | |||
Airbnb | 147,29 | 18.06. / 23:25 | -2,21 | -1,48% | 150,55 | 146,90 | 147,29 | |||
Alphabet | 175,09 | 18.06. / 23:31 | -2,15 | -1,21% | 177,38 | 174,10 | 175,09 | |||
Alphabet | 176,45 | 18.06. / 23:29 | -2,33 | -1,30% | 178,91 | 175,62 | 176,45 | |||
Amazon.com | 182,81 | 18.06. / 23:31 | -1,25 | -0,68% | 184,29 | 181,43 | 182,81 | |||
American Elect... | 87,55 | 18.06. / 22:15 | -0,20 | -0,23% | 88,17 | 87,12 | 87,55 | |||
Amgen | 305,99 | 18.06. / 22:41 | +2,71 | +0,89% | 306,55 | 302,02 | 305,99 | |||
Analog Devices | 235,38 | 18.06. / 23:28 | +2,99 | +1,29% | 236,43 | 231,28 | 235,38 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
ANSYS | 325,13 | 18.06. / 22:15 | -2,09 | -0,64% | 327,98 | 319,48 | 325,13 | |||
Apple | 214,29 | 18.06. / 23:31 | -2,38 | -1,10% | 218,63 | 213,00 | 214,29 | |||
Applied Materi... | 247,83 | 18.06. / 23:01 | +4,97 | +2,05% | 249,42 | 242,09 | 247,83 | |||
ASML Holding NV | 1.061,38 | 18.06. / 23:31 | +8,91 | +0,85% | 1.069,41 | 1.042,00 | 1.061,38 | |||
AstraZeneca PLC | 78,42 | 18.06. / 22:53 | -0,89 | -1,12% | 79,09 | 78,38 | 78,42 | |||
Atlassian Corp | 153,18 | 18.06. / 23:27 | -3,44 | -2,20% | 155,97 | 152,70 | 153,18 | |||
Autodesk | 244,12 | 18.06. / 23:00 | +3,61 | +1,50% | 245,74 | 240,51 | 244,12 | |||
Automatic Data... | 244,41 | 18.06. / 23:25 | -0,55 | -0,22% | 245,55 | 243,51 | 244,41 | |||
Baker Hughes C... | 32,14 | 18.06. / 23:15 | +0,11 | +0,34% | 32,49 | 32,01 | 32,14 | |||
Biogen | 223,65 | 18.06. / 22:02 | -2,81 | -1,24% | 228,50 | 223,02 | 223,65 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Booking Holdings | 3.973,18 | 18.06. / 23:30 | +20,11 | +0,51% | 3.989,12 | 3.937,44 | 3.973,18 | |||
Broadcom | 1.802,52 | 18.06. / 23:30 | -26,35 | -1,44% | 1.851,62 | 1.785,01 | 1.802,52 | |||
Cadence Design... | 326,50 | 18.06. / 23:10 | +4,42 | +1,37% | 327,10 | 320,39 | 326,50 | |||
CDW Corp | 230,55 | 18.06. / 22:11 | +4,20 | +1,86% | 230,96 | 226,54 | 230,55 | |||
Charter Commun... | 277,62 | 18.06. / 23:23 | -8,33 | -2,91% | 292,55 | 277,39 | 277,62 | |||
Cintas Corp | 711,01 | 18.06. / 23:24 | +3,57 | +0,50% | 713,68 | 704,57 | 711,01 | |||
Cisco Systems | 45,97 | 18.06. / 23:29 | +0,28 | +0,61% | 45,99 | 45,50 | 45,97 | |||
Coca-Cola Euro... | 73,18 | 18.06. / 23:25 | -1,29 | -1,73% | 74,49 | 72,47 | 73,18 | |||
Cognizant Tech... | 65,81 | 18.06. / 22:37 | +0,29 | +0,44% | 66,16 | 65,47 | 65,81 | |||
Comcast Corp | 36,90 | 18.06. / 23:29 | -0,41 | -1,10% | 37,79 | 36,75 | 36,90 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Constellation ... | 220,41 | 18.06. / 23:30 | +8,39 | +3,96% | 221,20 | 209,11 | 220,41 | |||
Copart | 54,86 | 18.06. / 22:44 | +0,51 | +0,94% | 55,01 | 53,93 | 54,86 | |||
CoStar Group | 72,73 | 18.06. / 22:43 | -0,47 | -0,64% | 73,70 | 71,90 | 72,73 | |||
Costco Wholesa... | 870,75 | 18.06. / 23:10 | +2,84 | +0,33% | 873,96 | 867,70 | 870,75 | |||
CrowdStrike Ho... | 389,51 | 18.06. / 23:29 | -0,92 | -0,24% | 393,29 | 386,66 | 389,51 | |||
CSX Corp | 33,03 | 18.06. / 22:55 | +0,42 | +1,29% | 33,06 | 32,60 | 33,03 | |||
Datadog | 116,50 | 18.06. / 22:50 | -0,67 | -0,57% | 118,00 | 116,05 | 116,50 | |||
DexCom | 116,64 | 18.06. / 22:06 | +0,11 | +0,09% | 117,49 | 116,13 | 116,64 | |||
Diamondback En... | 188,87 | 18.06. / 23:30 | +1,31 | +0,70% | 189,86 | 188,21 | 188,87 | |||
Dollar Tree | 107,24 | 18.06. / 23:25 | -1,41 | -1,30% | 108,94 | 106,10 | 107,24 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
DoorDash | 112,91 | 18.06. / 23:19 | +0,22 | +0,20% | 114,18 | 111,87 | 112,91 | |||
Electronic Arts | 138,13 | 18.06. / 23:24 | +0,60 | +0,44% | 138,22 | 136,76 | 138,13 | |||
Exelon Corp | 34,89 | 18.06. / 22:42 | -0,28 | -0,80% | 35,36 | 34,80 | 34,89 | |||
Fastenal Company | 64,95 | 18.06. / 22:25 | +0,54 | +0,84% | 65,09 | 64,20 | 64,95 | |||
Fortinet | 59,15 | 18.06. / 23:29 | -1,75 | -2,87% | 61,25 | 59,00 | 59,15 | |||
GE HealthCare ... | 78,27 | 18.06. / 23:11 | +0,72 | +0,93% | 78,72 | 77,17 | 78,27 | |||
Gilead Sciences | 63,15 | 18.06. / 23:19 | -1,12 | -1,74% | 64,34 | 62,68 | 63,15 | |||
GlobalFoundries | 50,83 | 18.06. / 22:51 | +0,07 | +0,14% | 51,11 | 50,33 | 50,83 | |||
Honeywell Inte... | 212,87 | 18.06. / 23:25 | +0,92 | +0,43% | 213,22 | 210,43 | 212,87 | |||
IDEXX Laborato... | 503,60 | 18.06. / 23:23 | -0,73 | -0,14% | 504,76 | 497,88 | 503,60 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Illumina | 108,10 | 18.06. / 22:36 | -0,97 | -0,89% | 109,49 | 106,73 | 108,10 | |||
Intel Corp | 30,63 | 18.06. / 23:30 | -0,35 | -1,13% | 31,47 | 30,50 | 30,63 | |||
Intuit | 609,68 | 18.06. / 23:25 | +7,16 | +1,19% | 610,45 | 601,90 | 609,68 | |||
Intuitive Surg... | 435,00 | 18.06. / 23:30 | +5,00 | +1,16% | 436,94 | 428,75 | 435,00 | |||
Keurig Dr Pepper | 34,49 | 18.06. / 22:23 | -0,20 | -0,58% | 34,77 | 34,28 | 34,49 | |||
KLA Corp | 863,31 | 18.06. / 23:29 | +14,43 | +1,70% | 876,55 | 846,98 | 863,31 | |||
Kraft Heinz Co... | 32,67 | 18.06. / 23:02 | -0,25 | -0,76% | 33,04 | 32,51 | 32,67 | |||
Lam Research C... | 1.089,58 | 18.06. / 23:28 | +17,88 | +1,67% | 1.101,81 | 1.068,64 | 1.089,58 | |||
lululemon athl... | 313,23 | 18.06. / 23:29 | +0,32 | +0,10% | 315,50 | 311,52 | 313,23 | |||
Marriott Inter... | 243,05 | 18.06. / 23:25 | -1,65 | -0,67% | 247,20 | 242,13 | 243,05 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Marvell Techno... | 73,14 | 18.06. / 23:30 | +1,32 | +1,84% | 74,13 | 72,01 | 73,14 | |||
MercadoLibre | 1.573,40 | 18.06. / 23:31 | +14,17 | +0,91% | 1.583,28 | 1.550,00 | 1.573,40 | |||
Meta Platforms | 499,49 | 18.06. / 23:30 | -7,14 | -1,41% | 506,00 | 495,02 | 499,49 | |||
Microchip Tech... | 93,45 | 18.06. / 23:22 | +2,43 | +2,67% | 93,69 | 90,20 | 93,45 | |||
Micron Technol... | 153,45 | 18.06. / 23:31 | +5,62 | +3,80% | 157,53 | 151,51 | 153,45 | |||
Microsoft Corp | 446,34 | 18.06. / 23:31 | -2,03 | -0,45% | 450,14 | 444,89 | 446,34 | |||
Moderna | 133,27 | 18.06. / 23:18 | -4,63 | -3,36% | 137,27 | 131,52 | 133,27 | |||
Mondelez Inter... | 66,17 | 18.06. / 23:27 | +0,09 | +0,14% | 66,38 | 65,70 | 66,17 | |||
MongoDB | 218,85 | 18.06. / 23:23 | -4,82 | -2,15% | 224,25 | 217,81 | 218,85 | |||
Monster Bevera... | 48,42 | 18.06. / 23:08 | -0,71 | -1,45% | 49,03 | 48,28 | 48,42 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Netflix | 685,67 | 18.06. / 23:24 | +9,84 | +1,46% | 687,06 | 674,64 | 685,67 | |||
NVIDIA Corp | 135,58 | 18.06. / 23:31 | +4,60 | +3,51% | 136,33 | 130,69 | 135,58 | |||
NXP Semiconduc... | 271,40 | 18.06. / 22:53 | +0,14 | +0,05% | 273,22 | 269,36 | 271,40 | |||
O'Reilly Autom... | 1.056,65 | 18.06. / 22:02 | +13,40 | +1,28% | 1.058,92 | 1.042,06 | 1.056,65 | |||
Old Dominion F... | 173,30 | 18.06. / 23:03 | -0,62 | -0,36% | 174,69 | 172,02 | 173,30 | |||
ON Semiconduct... | 70,73 | 18.06. / 23:02 | ±0,00 | ±0,00% | 71,45 | 70,36 | 70,73 | |||
PACCAR | 107,70 | 18.06. / 23:25 | -0,05 | -0,05% | 108,55 | 107,02 | 107,70 | |||
Palo Alto Netw... | 317,02 | 18.06. / 23:29 | -2,57 | -0,80% | 321,14 | 315,86 | 317,02 | |||
Paychex | 125,46 | 18.06. / 23:25 | +0,75 | +0,60% | 125,56 | 124,03 | 125,46 | |||
PayPal Holdings | 59,12 | 18.06. / 23:31 | -1,01 | -1,68% | 60,11 | 59,03 | 59,12 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
PDD Holdings | 144,18 | 18.06. / 23:22 | -4,12 | -2,78% | 147,94 | 142,80 | 144,18 | |||
PepsiCo | 166,48 | 18.06. / 23:28 | +0,34 | +0,20% | 167,07 | 165,25 | 166,48 | |||
QUALCOMM | 227,09 | 18.06. / 23:29 | +4,87 | +2,19% | 230,63 | 226,00 | 227,09 | |||
Regeneron Phar... | 1.039,11 | 18.06. / 23:10 | -6,26 | -0,60% | 1.052,34 | 1.036,00 | 1.039,11 | |||
Roper Technolo... | 560,10 | 18.06. / 22:55 | +6,51 | +1,18% | 561,88 | 551,74 | 560,10 | |||
Ross Stores | 148,69 | 18.06. / 23:25 | -1,69 | -1,12% | 150,18 | 148,38 | 148,69 | |||
Sirius XM Hold... | 2,77 | 18.06. / 23:31 | +0,12 | +4,53% | 2,77 | 2,65 | 2,77 | |||
Starbucks Corp | 80,20 | 18.06. / 23:30 | -1,13 | -1,39% | 81,70 | 79,59 | 80,20 | |||
Synopsys | 620,31 | 18.06. / 23:17 | +7,59 | +1,24% | 620,59 | 607,31 | 620,31 | |||
T-Mobile US | 177,61 | 18.06. / 23:07 | +0,23 | +0,13% | 178,25 | 175,57 | 177,61 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Take-Two Inter... | 155,37 | 18.06. / 22:37 | -2,03 | -1,29% | 158,42 | 155,22 | 155,37 | |||
Tesla | 184,86 | 18.06. / 23:31 | -2,58 | -1,38% | 187,20 | 182,37 | 184,86 | |||
Texas Instrume... | 196,25 | 18.06. / 22:51 | +1,35 | +0,69% | 196,79 | 194,23 | 196,25 | |||
Trade Desk (The) | 99,25 | 18.06. / 23:04 | +1,57 | +1,61% | 99,54 | 97,28 | 99,25 | |||
Verisk Analytics | 268,80 | 18.06. / 23:01 | +1,11 | +0,41% | 270,38 | 265,33 | 268,80 | |||
Vertex Pharmac... | 467,28 | 18.06. / 23:27 | -6,41 | -1,35% | 476,37 | 466,51 | 467,28 | |||
Walgreens Boot... | 16,11 | 18.06. / 23:27 | +0,96 | +6,34% | 16,17 | 15,14 | 16,11 | |||
Warner Bros Di... | 6,99 | 18.06. / 23:29 | -0,17 | -2,37% | 7,27 | 6,96 | 6,99 | |||
Workday | 207,69 | 18.06. / 23:19 | -4,77 | -2,25% | 212,85 | 207,37 | 207,69 | |||
Xcel Energy | 53,12 | 18.06. / 22:44 | -0,12 | -0,23% | 53,37 | 52,68 | 53,12 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Zscaler | 179,41 | 18.06. / 23:27 | -4,97 | -2,70% | 183,51 | 178,89 | 179,41 |