Kursliste - NASDAQ 100
| NASDAQ 100 | ||
|---|---|---|
| WKN |
|
|
| Börse | NASDAQ Indizes | |
| Aktueller Kurs | 18.536,65 | |
| Kurszeit | 31.05. | |
| Differenz | -2,01 | |
| Differenz (in %) | -0,01% | |
| – Wert in PKT – Vortages-Schluss | ||
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|---|---|---|---|---|---|---|---|---|---|
 |
NASDAQ 100 | 18.536,65 | 31.05. | -0,45% | 18.574,56 | 18.189,78 | 18.536,65 |  |
|
|
Adobe | 444,76 | 31.05. / 23:19 | -7,75% | 448,23 | 433,97 | 444,76 | |
|
|
Advanced Micro... | 166,90 | 31.05. / 23:30 | +3,94% | 169,50 | 160,07 | 166,90 | |
|
|
Airbnb | 144,93 | 31.05. / 23:19 | +0,32% | 146,43 | 142,57 | 144,93 | |
|
|
Alphabet | 172,50 | 31.05. / 23:31 | -0,83% | 173,06 | 169,44 | 172,50 | |
|
|
Alphabet | 173,96 | 31.05. / 23:30 | -0,86% | 174,42 | 170,97 | 173,96 | |
|
|
Amazon.com | 176,44 | 31.05. / 23:30 | -0,96% | 179,21 | 173,87 | 176,44 | |
|
|
American Elect... | 90,25 | 31.05. / 23:30 | -1,25% | 90,31 | 88,04 | 90,25 | |
|
|
Amgen | 305,85 | 31.05. / 23:30 | -1,79% | 305,90 | 299,50 | 305,85 | |
|
|
Analog Devices | 234,49 | 31.05. / 23:30 | -1,94% | 234,73 | 227,65 | 234,49 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
ANSYS | 317,46 | 31.05. / 23:27 | -2,52% | 320,87 | 312,27 | 317,45 | |
|
|
Apple | 192,25 | 31.05. / 23:31 | +2,36% | 192,57 | 189,91 | 192,25 | |
|
|
Applied Materi... | 215,08 | 31.05. / 23:30 | -0,65% | 218,51 | 209,01 | 215,08 | |
|
|
ASML Holding NV | 960,35 | 31.05. / 23:08 | +3,41% | 980,00 | 932,92 | 960,35 | |
|
|
AstraZeneca PLC | 78,02 | 31.05. / 23:30 | -1,80% | 78,12 | 77,09 | 78,02 | |
|
|
Atlassian Corp | 156,86 | 31.05. / 23:30 | -7,92% | 161,47 | 154,02 | 156,86 | |
|
|
Autodesk | 201,60 | 31.05. / 23:30 | -7,08% | 201,82 | 195,32 | 201,60 | |
|
|
Automatic Data... | 244,92 | 31.05. / 23:03 | -4,21% | 245,02 | 240,52 | 244,92 | |
|
|
Baker Hughes C... | 33,48 | 31.05. / 23:19 | +3,49% | 33,53 | 32,38 | 33,48 | |
|
|
Biogen | 224,94 | 31.05. / 23:05 | +0,92% | 225,59 | 218,02 | 224,94 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
Booking Holdings | 3.776,35 | 31.05. / 23:03 | +0,05% | 3.783,52 | 3.711,85 | 3.776,35 | |
|
|
Broadcom | 1.329,68 | 31.05. / 23:30 | -2,10% | 1.362,55 | 1.307,26 | 1.328,55 | |
|
|
Cadence Design... | 286,31 | 31.05. / 23:20 | -2,19% | 289,57 | 279,02 | 286,31 | |
|
|
CDW Corp | 223,62 | 31.05. / 23:30 | -4,07% | 224,65 | 220,16 | 223,62 | |
|
|
Charter Commun... | 287,27 | 31.05. / 23:03 | +2,87% | 287,96 | 274,47 | 287,12 | |
|
|
Cintas Corp | 677,97 | 31.05. / 23:03 | -3,86% | 679,19 | 665,48 | 677,97 | |
|
|
Cisco Systems | 46,50 | 31.05. / 23:30 | -1,03% | 46,57 | 46,01 | 46,50 | |
|
|
Coca-Cola Euro... | 73,71 | 31.05. / 23:03 | -1,08% | 73,91 | 71,94 | 73,71 | |
|
|
Cognizant Tech... | 66,15 | 31.05. / 23:30 | -5,39% | 66,22 | 64,36 | 66,15 | |
|
|
Comcast Corp | 40,03 | 31.05. / 23:30 | +0,49% | 40,09 | 38,12 | 40,03 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
Constellation ... | 217,25 | 31.05. / 23:30 | +1,87% | 224,48 | 208,00 | 217,25 | |
|
|
Copart | 53,07 | 31.05. / 23:30 | -1,85% | 53,10 | 52,03 | 53,06 | |
|
|
CoStar Group | 78,17 | 31.05. / 23:30 | -7,75% | 79,73 | 77,37 | 78,17 | |
|
|
Costco Wholesa... | 809,89 | 31.05. / 23:30 | +2,38% | 811,74 | 788,20 | 809,89 | |
|
|
CrowdStrike Ho... | 313,67 | 31.05. / 23:31 | -7,72% | 329,77 | 306,50 | 313,67 | |
|
|
CSX Corp | 33,75 | 31.05. / 23:30 | -0,60% | 33,83 | 33,12 | 33,75 | |
|
|
Datadog | 110,18 | 31.05. / 23:30 | -10,86% | 115,18 | 108,08 | 110,18 | |
|
|
DexCom | 118,77 | 31.05. / 23:01 | -5,73% | 121,47 | 116,26 | 118,77 | |
|
|
Diamondback En... | 199,26 | 31.05. / 23:02 | +3,03% | 199,45 | 196,96 | 199,26 | |
|
|
Dollar Tree | 117,95 | 31.05. / 23:23 | +1,66% | 118,37 | 114,24 | 117,95 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
DoorDash | 110,11 | 31.05. / 23:03 | -2,42% | 111,36 | 106,22 | 110,11 | |
|
|
Electronic Arts | 132,88 | 31.05. / 23:19 | -2,22% | 133,02 | 129,08 | 132,88 | |
|
|
Exelon Corp | 37,55 | 31.05. / 23:30 | -0,81% | 37,60 | 36,77 | 37,55 | |
|
|
Fastenal Company | 65,98 | 31.05. / 23:30 | -1,43% | 66,02 | 64,34 | 65,98 | |
|
|
Fortinet | 59,32 | 31.05. / 23:30 | -4,81% | 59,41 | 57,70 | 59,32 | |
|
|
GE HealthCare ... | 78,00 | 31.05. / 23:30 | -2,30% | 78,73 | 76,91 | 78,00 | |
|
|
Gilead Sciences | 64,27 | 31.05. / 23:30 | -3,16% | 64,30 | 62,07 | 64,27 | |
|
|
GlobalFoundries | 49,00 | 31.05. / 23:03 | -4,10% | 49,50 | 48,10 | 49,00 | |
|
|
Honeywell Inte... | 202,19 | 31.05. / 23:30 | +0,76% | 202,28 | 199,13 | 202,19 | |
|
|
IDEXX Laborato... | 496,95 | 31.05. / 23:30 | -3,16% | 504,72 | 491,16 | 496,95 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
Illumina | 104,28 | 31.05. / 23:30 | -4,53% | 104,35 | 100,76 | 104,28 | |
|
|
Intel Corp | 30,85 | 31.05. / 23:31 | +0,37% | 30,96 | 29,94 | 30,85 | |
|
|
Intuit | 576,44 | 31.05. / 23:30 | -14,99% | 577,41 | 557,29 | 576,44 | |
|
|
Intuitive Surg... | 402,12 | 31.05. / 23:31 | +1,26% | 408,90 | 396,48 | 402,12 | |
|
|
Keurig Dr Pepper | 34,25 | 31.05. / 23:30 | -0,24% | 34,27 | 33,89 | 34,25 | |
|
|
KLA Corp | 759,53 | 31.05. / 23:30 | +0,66% | 776,29 | 736,90 | 759,53 | |
|
|
Kraft Heinz Co... | 35,37 | 31.05. / 23:30 | -3,23% | 35,39 | 34,64 | 35,37 | |
|
|
Lam Research C... | 932,44 | 31.05. / 23:30 | -0,78% | 949,72 | 903,15 | 932,44 | |
|
|
lululemon athl... | 311,99 | 31.05. / 23:25 | +1,06% | 313,33 | 306,70 | 311,99 | |
|
|
Marriott Inter... | 231,17 | 31.05. / 23:03 | -1,34% | 231,39 | 227,44 | 231,17 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
Marvell Techno... | 68,81 | 31.05. / 23:30 | -10,20% | 76,47 | 67,06 | 68,81 | |
|
|
MercadoLibre | 1.725,58 | 31.05. / 23:18 | -0,44% | 1.732,00 | 1.689,79 | 1.725,58 | |
|
|
Meta Platforms | 466,83 | 31.05. / 23:31 | +0,27% | 469,12 | 454,46 | 466,83 | |
|
|
Microchip Tech... | 97,28 | 31.05. / 23:31 | -1,84% | 97,40 | 93,77 | 97,23 | |
|
|
Micron Technol... | 125,00 | 31.05. / 23:30 | +0,02% | 127,32 | 121,01 | 125,00 | |
|
|
Microsoft Corp | 415,13 | 31.05. / 23:31 | -2,89% | 416,75 | 404,51 | 415,13 | |
|
|
Moderna | 142,55 | 31.05. / 23:26 | -7,63% | 158,13 | 140,74 | 142,55 | |
|
|
Mondelez Inter... | 68,53 | 31.05. / 23:03 | -0,62% | 68,55 | 67,33 | 68,53 | |
|
|
MongoDB | 236,06 | 31.05. / 23:23 | -12,72% | 241,00 | 225,25 | 236,06 | |
|
|
Monster Bevera... | 51,92 | 31.05. / 23:30 | -2,66% | 51,94 | 50,89 | 51,92 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
Netflix | 641,62 | 31.05. / 23:31 | +1,89% | 648,58 | 628,30 | 641,62 | |
|
|
NVIDIA Corp | 1.096,33 | 31.05. / 23:31 | +6,46% | 1.127,17 | 1.069,40 | 1.096,33 | |
|
|
NXP Semiconduc... | 272,10 | 31.05. / 23:28 | -1,81% | 273,90 | 264,22 | 272,10 | |
|
|
O'Reilly Autom... | 963,26 | 31.05. / 23:30 | -2,40% | 972,83 | 959,71 | 963,26 | |
|
|
Old Dominion F... | 175,25 | 31.05. / 23:30 | +0,86% | 175,41 | 171,99 | 175,25 | |
|
|
ON Semiconduct... | 73,04 | 31.05. / 23:30 | +0,64% | 73,20 | 70,64 | 73,04 | |
|
|
PACCAR | 107,50 | 31.05. / 23:21 | -2,87% | 107,60 | 104,63 | 107,50 | |
|
|
Palo Alto Netw... | 294,91 | 31.05. / 23:31 | -5,86% | 299,26 | 286,58 | 294,91 | |
|
|
Paychex | 120,16 | 31.05. / 23:30 | -5,77% | 120,61 | 118,25 | 120,16 | |
|
|
PayPal Holdings | 62,99 | 31.05. / 23:30 | +1,51% | 63,56 | 61,77 | 62,99 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
PDD Holdings | 149,78 | 31.05. / 23:30 | -1,04% | 150,49 | 148,55 | 149,78 | |
|
|
PepsiCo | 172,90 | 31.05. / 23:30 | -4,90% | 172,97 | 169,52 | 172,90 | |
|
|
QUALCOMM | 204,05 | 31.05. / 23:30 | +1,92% | 209,05 | 198,71 | 204,05 | |
|
|
Regeneron Phar... | 980,16 | 31.05. / 23:30 | -1,09% | 980,92 | 967,43 | 980,16 | |
|
|
Roper Technolo... | 532,97 | 31.05. / 23:30 | -3,31% | 533,00 | 524,53 | 532,76 | |
|
|
Ross Stores | 139,76 | 31.05. / 23:30 | +6,05% | 140,38 | 137,94 | 139,76 | |
|
|
Sirius XM Hold... | 2,82 | 31.05. / 23:29 | +0,37% | 2,93 | 2,72 | 2,82 | |
|
|
Starbucks Corp | 80,22 | 31.05. / 23:30 | +0,58% | 80,33 | 78,61 | 80,22 | |
|
|
Synopsys | 560,80 | 31.05. / 23:27 | -3,68% | 564,00 | 545,01 | 560,80 | |
|
|
T-Mobile US | 174,96 | 31.05. / 23:30 | +3,47% | 175,28 | 169,76 | 174,96 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
Take-Two Inter... | 160,36 | 31.05. / 23:15 | +4,89% | 160,84 | 158,45 | 160,36 | |
|
|
Tesla | 178,10 | 31.05. / 23:31 | +2,91% | 180,32 | 173,82 | 178,08 | |
|
|
Texas Instrume... | 195,01 | 31.05. / 23:30 | -0,82% | 196,69 | 190,26 | 195,01 | |
|
|
Trade Desk (The) | 92,78 | 31.05. / 23:27 | +1,30% | 94,80 | 91,46 | 92,78 | |
|
|
Verisk Analytics | 252,78 | 31.05. / 23:30 | +0,60% | 253,15 | 246,52 | 252,78 | |
|
|
Vertex Pharmac... | 455,34 | 31.05. / 23:30 | -1,72% | 456,91 | 443,47 | 455,34 | |
|
|
Walgreens Boot... | 16,22 | 31.05. / 23:29 | +1,19% | 16,34 | 15,34 | 16,22 | |
|
|
Warner Bros Di... | 8,24 | 31.05. / 23:30 | +4,94% | 8,57 | 8,10 | 8,24 | |
|
|
Workday | 211,45 | 31.05. / 23:30 | -20,49% | 213,06 | 207,86 | 211,45 | |
|
|
Xcel Energy | 55,45 | 31.05. / 23:30 | +0,50% | 55,52 | 54,26 | 55,45 | |
|
| Name | WKN | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. | |
|
Zscaler | 169,96 | 31.05. / 23:31 | -8,88% | 183,70 | 163,44 | 169,96 | |