Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 18.190,29 |
Kurszeit | 26.09. |
Differenz | +108,09 |
Differenz (in %) | +0,60% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
18.190,29 |
26.09. |
+39,24% |
18.327,34 |
18.071,74 |
18.190,29 |
|
|
Booking Holdings |
4.268,94 |
26.09. / 23:13 |
+40,49% |
4.272,88 |
4.196,89 |
4.268,94 |
|
|
MercadoLibre |
2.100,21 |
26.09. / 22:58 |
+65,40% |
2.161,73 |
2.098,32 |
2.100,21 |
|
|
O'Reilly Autom... |
1.159,62 |
26.09. / 22:25 |
+26,94% |
1.162,70 |
1.136,85 |
1.159,62 |
|
|
Regeneron Phar... |
1.039,96 |
26.09. / 22:49 |
+24,94% |
1.063,40 |
1.030,27 |
1.039,96 |
|
|
Costco Wholesa... |
901,44 |
26.09. / 23:31 |
+67,85% |
909,24 |
898,13 |
901,44 |
|
|
ASML Holding NV |
852,44 |
26.09. / 23:28 |
+50,12% |
862,00 |
839,70 |
852,44 |
|
|
Lam Research C... |
847,50 |
26.09. / 23:27 |
+41,23% |
863,19 |
825,00 |
847,50 |
|
|
KLA Corp |
804,55 |
26.09. / 23:02 |
+82,34% |
822,00 |
780,00 |
804,55 |
|
|
Netflix |
711,43 |
26.09. / 23:17 |
+87,59% |
725,26 |
701,72 |
711,43 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Intuit |
636,83 |
26.09. / 23:25 |
+27,33% |
645,92 |
633,87 |
636,83 |
|
|
Meta Platforms |
567,84 |
26.09. / 23:29 |
+90,46% |
577,40 |
562,35 |
567,84 |
|
|
Roper Technolo... |
552,50 |
26.09. / 22:02 |
+14,92% |
553,33 |
549,65 |
552,50 |
|
|
Synopsys |
515,40 |
26.09. / 23:02 |
+15,96% |
525,49 |
509,20 |
515,40 |
|
|
Adobe |
515,38 |
26.09. / 23:16 |
+1,83% |
521,35 |
512,11 |
515,38 |
|
|
IDEXX Laborato... |
509,03 |
26.09. / 23:31 |
+17,72% |
509,24 |
500,72 |
509,03 |
|
|
Intuitive Surg... |
486,33 |
26.09. / 23:31 |
+67,27% |
490,95 |
484,76 |
486,33 |
|
|
Vertex Pharmac... |
463,15 |
26.09. / 23:23 |
+31,71% |
465,32 |
458,10 |
463,15 |
|
|
Microsoft Corp |
431,31 |
26.09. / 23:28 |
+39,22% |
435,30 |
429,13 |
431,31 |
|
|
Super Micro Co... |
402,40 |
26.09. / 23:30 |
+61,42% |
484,36 |
373,01 |
402,40 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Palo Alto Netw... |
338,73 |
26.09. / 23:10 |
+49,36% |
344,27 |
335,30 |
338,73 |
|
|
ANSYS |
324,88 |
26.09. / 22:25 |
+10,08% |
325,80 |
322,66 |
324,84 |
|
|
Amgen |
319,10 |
26.09. / 23:12 |
+22,20% |
319,78 |
313,37 |
319,10 |
|
|
Charter Commun... |
317,01 |
26.09. / 22:07 |
-26,06% |
320,04 |
314,90 |
317,01 |
|
|
CrowdStrike Ho... |
281,48 |
26.09. / 23:27 |
+75,45% |
292,37 |
277,88 |
281,48 |
|
|
Automatic Data... |
274,43 |
26.09. / 23:31 |
+18,28% |
276,76 |
273,63 |
274,43 |
|
|
Cadence Design... |
274,23 |
26.09. / 23:01 |
+19,65% |
280,93 |
272,19 |
274,23 |
|
|
Autodesk |
273,36 |
26.09. / 22:02 |
+35,51% |
273,49 |
269,73 |
273,36 |
|
|
MongoDB |
272,65 |
26.09. / 23:19 |
-16,21% |
282,20 |
269,00 |
272,65 |
|
|
lululemon athl... |
268,82 |
26.09. / 23:17 |
-29,35% |
270,73 |
265,73 |
268,82 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Verisk Analytics |
264,99 |
26.09. / 23:31 |
+10,44% |
266,23 |
263,62 |
264,99 |
|
|
Constellation ... |
256,77 |
26.09. / 23:20 |
+138,44% |
270,12 |
254,50 |
256,77 |
|
|
Tesla |
254,22 |
26.09. / 23:31 |
+4,14% |
261,75 |
251,53 |
254,22 |
|
|
Marriott Inter... |
250,71 |
26.09. / 22:29 |
+32,08% |
251,00 |
246,22 |
250,71 |
|
|
Workday |
245,43 |
26.09. / 23:31 |
+6,26% |
245,79 |
241,59 |
245,43 |
|
|
NXP Semiconduc... |
242,24 |
26.09. / 23:01 |
+27,05% |
244,12 |
234,94 |
242,24 |
|
|
Analog Devices |
232,46 |
26.09. / 23:16 |
+37,26% |
233,98 |
224,80 |
232,46 |
|
|
CDW Corp |
228,63 |
26.09. / 23:01 |
+14,84% |
229,02 |
223,42 |
228,63 |
|
|
Apple |
227,52 |
26.09. / 23:31 |
+33,12% |
228,50 |
225,41 |
227,52 |
|
|
Applied Materi... |
209,61 |
26.09. / 23:26 |
+57,53% |
212,15 |
202,50 |
209,61 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Texas Instrume... |
209,26 |
26.09. / 22:54 |
+36,61% |
210,57 |
205,06 |
209,26 |
|
|
Honeywell Inte... |
207,03 |
26.09. / 23:31 |
+12,66% |
208,50 |
206,56 |
207,03 |
|
|
Cintas Corp |
207,01 |
26.09. / 23:31 |
+74,44% |
211,57 |
206,48 |
207,01 |
|
|
T-Mobile US |
203,25 |
26.09. / 23:29 |
+46,95% |
208,16 |
201,81 |
203,25 |
|
|
Old Dominion F... |
195,33 |
26.09. / 23:31 |
-1,60% |
203,08 |
193,91 |
195,33 |
|
|
Biogen |
193,60 |
26.09. / 23:09 |
-24,98% |
193,73 |
190,50 |
193,60 |
|
|
Amazon.com |
191,16 |
26.09. / 23:30 |
+51,74% |
194,53 |
189,54 |
191,16 |
|
|
Broadcom Inc. |
178,13 |
26.09. / 23:31 |
+121,61% |
180,25 |
175,00 |
178,09 |
|
|
QUALCOMM |
172,66 |
26.09. / 23:27 |
+60,65% |
175,75 |
166,78 |
172,66 |
|
|
Zscaler |
170,93 |
26.09. / 23:29 |
+15,43% |
174,54 |
169,34 |
170,93 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
169,69 |
26.09. / 23:30 |
+1,43% |
171,00 |
168,68 |
169,69 |
|
|
Diamondback En... |
168,86 |
26.09. / 22:56 |
+17,77% |
177,14 |
168,09 |
168,86 |
|
|
Advanced Micro... |
167,49 |
26.09. / 23:30 |
+74,54% |
168,68 |
164,05 |
167,49 |
|
|
Alphabet |
163,83 |
26.09. / 23:30 |
+26,87% |
165,50 |
163,50 |
163,83 |
|
|
Atlassian Corp |
163,14 |
26.09. / 23:25 |
-14,75% |
164,67 |
160,75 |
163,14 |
|
|
Alphabet |
162,73 |
26.09. / 23:29 |
+26,90% |
164,08 |
162,28 |
162,73 |
|
|
Ross Stores |
152,82 |
26.09. / 22:02 |
+40,90% |
154,38 |
151,65 |
152,82 |
|
|
Take-Two Inter... |
151,68 |
26.09. / 23:02 |
+10,41% |
152,50 |
150,44 |
151,69 |
|
|
Electronic Arts |
143,61 |
26.09. / 22:00 |
+22,03% |
143,68 |
142,36 |
143,61 |
|
|
DoorDash |
143,02 |
26.09. / 23:22 |
+91,70% |
145,32 |
142,62 |
143,02 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Paychex |
133,00 |
26.09. / 22:08 |
+21,72% |
133,69 |
132,14 |
132,99 |
|
|
Illumina |
132,27 |
26.09. / 23:25 |
+4,45% |
132,37 |
127,73 |
132,27 |
|
|
PDD Holdings |
129,40 |
26.09. / 23:31 |
+37,76% |
131,88 |
123,12 |
129,40 |
|
|
Airbnb |
129,25 |
26.09. / 23:06 |
-2,04% |
133,34 |
129,15 |
129,25 |
|
|
NVIDIA Corp |
124,04 |
26.09. / 23:31 |
+196,05% |
127,66 |
121,80 |
124,04 |
|
|
Datadog |
114,21 |
26.09. / 23:31 |
+31,94% |
118,23 |
113,10 |
114,21 |
|
|
Micron Technol... |
109,88 |
26.09. / 23:31 |
+62,52% |
114,80 |
107,53 |
109,88 |
|
|
Trade Desk (The) |
109,36 |
26.09. / 23:31 |
+47,05% |
112,22 |
108,15 |
109,36 |
|
|
American Elect... |
100,74 |
26.09. / 22:59 |
+37,56% |
101,40 |
100,54 |
100,74 |
|
|
PACCAR |
97,81 |
26.09. / 23:01 |
+21,98% |
100,35 |
97,49 |
97,81 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Starbucks Corp |
97,47 |
26.09. / 23:30 |
+8,66% |
99,15 |
97,00 |
97,47 |
|
|
GE HealthCare ... |
92,49 |
26.09. / 23:27 |
+39,91% |
92,72 |
89,38 |
92,49 |
|
|
Gilead Sciences |
83,04 |
26.09. / 23:29 |
+14,53% |
83,12 |
81,83 |
83,04 |
|
|
Microchip Tech... |
80,31 |
26.09. / 22:22 |
+7,82% |
80,76 |
77,28 |
80,31 |
|
|
PayPal Holdings |
80,08 |
26.09. / 23:31 |
+35,86% |
80,43 |
78,47 |
80,08 |
|
|
Coca-Cola Euro... |
79,05 |
26.09. / 23:31 |
+30,21% |
79,53 |
78,83 |
79,05 |
|
|
AstraZeneca PLC |
78,18 |
26.09. / 23:13 |
+17,08% |
78,78 |
77,80 |
78,18 |
|
|
Fortinet |
77,21 |
26.09. / 23:24 |
+34,48% |
77,74 |
76,07 |
77,21 |
|
|
Cognizant Tech... |
77,20 |
26.09. / 22:06 |
+14,31% |
77,56 |
76,80 |
77,20 |
|
|
CoStar Group |
74,73 |
26.09. / 22:01 |
-2,07% |
75,51 |
73,78 |
74,73 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Mondelez Inter... |
74,32 |
26.09. / 23:31 |
+8,03% |
74,65 |
74,03 |
74,32 |
|
|
Marvell Techno... |
73,45 |
26.09. / 23:29 |
+42,38% |
74,82 |
71,47 |
73,45 |
|
|
ON Semiconduct... |
73,32 |
26.09. / 23:27 |
-18,67% |
73,91 |
70,09 |
73,32 |
|
|
Dollar Tree |
72,88 |
26.09. / 23:14 |
-31,65% |
73,30 |
71,00 |
72,88 |
|
|
Fastenal Company |
71,65 |
26.09. / 23:01 |
+35,52% |
72,49 |
71,03 |
71,65 |
|
|
DexCom |
67,53 |
26.09. / 23:31 |
-23,80% |
67,71 |
66,33 |
67,53 |
|
|
Xcel Energy |
63,98 |
26.09. / 23:01 |
+15,12% |
64,47 |
63,74 |
63,98 |
|
|
Moderna |
63,93 |
26.09. / 23:30 |
-34,85% |
65,07 |
63,37 |
63,93 |
|
|
Cisco Systems |
52,85 |
26.09. / 23:29 |
+3,49% |
53,29 |
52,76 |
52,85 |
|
|
Copart |
52,12 |
26.09. / 22:51 |
+21,98% |
52,70 |
52,07 |
52,11 |
|
| Name | Kurs | Zeit | Perf. 1 Jahr | Hoch | Tief | Schluss | Diff. |
|
Monster Bevera... |
52,01 |
26.09. / 23:31 |
-4,16% |
52,10 |
51,25 |
52,01 |
|
|
Comcast Corp |
41,02 |
26.09. / 23:29 |
-4,58% |
41,07 |
40,65 |
41,02 |
|
|
GlobalFoundries |
40,76 |
26.09. / 23:30 |
-27,98% |
41,00 |
39,57 |
40,76 |
|
|
Exelon Corp |
39,93 |
26.09. / 22:51 |
+6,20% |
40,29 |
39,81 |
39,93 |
|
|
Keurig Dr Pepper |
37,53 |
26.09. / 23:31 |
+19,86% |
37,73 |
37,37 |
37,53 |
|
|
Kraft Heinz Co... |
34,80 |
26.09. / 23:10 |
+5,59% |
34,83 |
34,50 |
34,80 |
|
|
Baker Hughes C... |
34,77 |
26.09. / 22:08 |
-0,11% |
35,65 |
34,19 |
34,77 |
|
|
CSX Corp |
33,90 |
26.09. / 23:31 |
+12,25% |
34,10 |
33,62 |
33,90 |
|
|
Intel Corp |
23,92 |
26.09. / 23:30 |
-28,11% |
24,42 |
23,25 |
23,92 |
|
|
Warner Bros Di... |
8,30 |
26.09. / 23:29 |
-22,40% |
8,49 |
8,15 |
8,30 |
|