Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 17.133,13 |
Kurszeit | 07.06. |
Differenz | -39,99 |
Differenz (in %) | -0,23% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
17.133,13 |
07.06. |
+2,38% |
17.229,31 |
17.090,04 |
17.133,13 |
|
|
CrowdStrike Ho... |
349,12 |
07.06. / 23:31 |
+11,30% |
349,92 |
337,13 |
349,12 |
|
|
Palo Alto Netw... |
301,90 |
07.06. / 23:29 |
+2,37% |
302,95 |
295,19 |
301,90 |
|
|
Automatic Data... |
252,32 |
07.06. / 23:14 |
+3,02% |
253,10 |
247,94 |
252,32 |
|
|
Adobe |
465,43 |
07.06. / 23:23 |
+4,65% |
468,93 |
458,13 |
465,43 |
|
|
Verisk Analytics |
264,00 |
07.06. / 23:30 |
+4,44% |
264,14 |
259,12 |
264,00 |
|
|
Gilead Sciences |
64,70 |
07.06. / 23:26 |
+0,67% |
64,92 |
63,56 |
64,70 |
|
|
Apple |
196,89 |
07.06. / 23:31 |
+2,41% |
196,94 |
194,14 |
196,89 |
|
|
Zscaler |
180,99 |
07.06. / 23:30 |
+6,49% |
181,81 |
176,50 |
180,99 |
|
|
CDW Corp |
224,24 |
07.06. / 22:00 |
+0,28% |
225,48 |
222,59 |
224,24 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Intel Corp |
30,74 |
07.06. / 23:29 |
-0,36% |
30,78 |
30,20 |
30,74 |
|
|
Micron Technol... |
130,94 |
07.06. / 23:27 |
+4,75% |
132,54 |
129,62 |
130,94 |
|
|
Roper Technolo... |
554,03 |
07.06. / 23:14 |
+3,99% |
556,86 |
551,05 |
554,03 |
|
|
Advanced Micro... |
167,87 |
07.06. / 23:29 |
+0,58% |
169,45 |
165,86 |
167,87 |
|
|
Paychex |
122,58 |
07.06. / 23:14 |
+2,01% |
124,15 |
121,30 |
122,58 |
|
|
Copart |
53,76 |
07.06. / 23:14 |
+1,32% |
54,17 |
53,16 |
53,76 |
|
|
Monster Bevera... |
52,69 |
07.06. / 23:31 |
+1,48% |
52,73 |
52,02 |
52,69 |
|
|
DexCom |
115,79 |
07.06. / 23:18 |
-2,51% |
116,58 |
114,24 |
115,79 |
|
|
PayPal Holdings |
67,30 |
07.06. / 23:30 |
+6,84% |
68,30 |
66,20 |
67,30 |
|
|
Broadcom |
1.406,64 |
07.06. / 23:27 |
+5,88% |
1.425,00 |
1.397,02 |
1.406,64 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Costco Wholesa... |
845,58 |
07.06. / 23:29 |
+4,41% |
850,38 |
842,29 |
845,58 |
|
|
Keurig Dr Pepper |
34,63 |
07.06. / 23:13 |
+1,11% |
34,86 |
34,41 |
34,63 |
|
|
Workday |
215,56 |
07.06. / 23:30 |
+1,94% |
217,16 |
213,14 |
215,56 |
|
|
Intuit |
573,90 |
07.06. / 23:18 |
-0,44% |
576,29 |
566,46 |
573,90 |
|
|
Regeneron Phar... |
1.002,95 |
07.06. / 22:02 |
+2,33% |
1.007,43 |
994,44 |
1.002,95 |
|
|
Honeywell Inte... |
208,78 |
07.06. / 23:14 |
+3,26% |
210,97 |
207,66 |
208,78 |
|
|
Ross Stores |
144,27 |
07.06. / 23:14 |
+3,23% |
144,85 |
143,81 |
144,27 |
|
|
Autodesk |
216,05 |
07.06. / 22:26 |
+7,17% |
216,72 |
215,09 |
216,05 |
|
|
Booking Holdings |
3.813,09 |
07.06. / 22:39 |
+1,21% |
3.820,24 |
3.770,00 |
3.813,09 |
|
|
Lam Research C... |
962,72 |
07.06. / 23:21 |
+3,25% |
972,26 |
955,46 |
962,72 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
143,90 |
07.06. / 23:31 |
-3,93% |
144,09 |
140,31 |
143,90 |
|
|
T-Mobile US |
179,82 |
07.06. / 23:14 |
+2,78% |
180,66 |
179,27 |
179,82 |
|
|
Cintas Corp |
682,17 |
07.06. / 23:14 |
+0,62% |
686,67 |
680,52 |
682,17 |
|
|
NXP Semiconduc... |
271,89 |
07.06. / 22:24 |
-0,08% |
277,00 |
270,80 |
271,89 |
|
|
Starbucks Corp |
81,43 |
07.06. / 23:30 |
+1,51% |
82,63 |
80,61 |
81,43 |
|
|
Fortinet |
59,72 |
07.06. / 23:13 |
+0,67% |
59,99 |
59,01 |
59,72 |
|
|
Applied Materi... |
221,73 |
07.06. / 23:08 |
+3,04% |
224,55 |
220,08 |
221,73 |
|
|
Atlassian Corp |
163,36 |
07.06. / 23:24 |
+4,14% |
163,60 |
159,52 |
163,36 |
|
|
IDEXX Laborato... |
497,51 |
07.06. / 23:14 |
+0,11% |
501,19 |
493,20 |
497,51 |
|
|
NVIDIA Corp |
1.208,88 |
07.06. / 23:31 |
+10,27% |
1.216,92 |
1.180,22 |
120,89 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Walgreens Boot... |
15,84 |
07.06. / 23:30 |
-2,34% |
15,98 |
15,69 |
15,84 |
|
|
Intuitive Surg... |
417,61 |
07.06. / 23:14 |
+3,85% |
420,57 |
415,80 |
417,61 |
|
|
ANSYS |
324,30 |
07.06. / 23:07 |
+2,16% |
327,00 |
323,52 |
324,30 |
|
|
Datadog |
109,47 |
07.06. / 23:16 |
-0,64% |
110,79 |
107,83 |
109,47 |
|
|
Xcel Energy |
54,74 |
07.06. / 23:14 |
-1,28% |
54,93 |
53,86 |
54,74 |
|
|
Microsoft Corp |
423,85 |
07.06. / 23:30 |
+2,10% |
426,28 |
423,00 |
423,85 |
|
|
Marvell Techno... |
67,99 |
07.06. / 23:24 |
-1,19% |
68,96 |
67,52 |
67,99 |
|
|
Meta Platforms |
492,96 |
07.06. / 23:30 |
+5,60% |
498,91 |
490,17 |
492,96 |
|
|
Fastenal Company |
63,89 |
07.06. / 23:14 |
-3,17% |
64,56 |
63,74 |
63,89 |
|
|
ON Semiconduct... |
72,31 |
07.06. / 23:14 |
-1,00% |
72,56 |
71,21 |
72,31 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Amgen |
305,02 |
07.06. / 22:49 |
-0,27% |
307,96 |
304,47 |
305,02 |
|
|
Airbnb |
146,66 |
07.06. / 23:23 |
+1,19% |
147,03 |
145,38 |
146,66 |
|
|
Tesla |
177,48 |
07.06. / 23:31 |
-0,34% |
179,35 |
175,58 |
177,48 |
|
|
Comcast Corp |
38,96 |
07.06. / 23:29 |
-2,67% |
39,35 |
38,90 |
38,96 |
|
|
Texas Instrume... |
195,61 |
07.06. / 23:27 |
+0,31% |
197,39 |
194,78 |
195,61 |
|
|
Baker Hughes C... |
31,64 |
07.06. / 23:09 |
-5,50% |
31,85 |
31,52 |
31,64 |
|
|
Coca-Cola Euro... |
74,43 |
07.06. / 23:14 |
+0,98% |
74,94 |
74,39 |
74,43 |
|
|
Amazon.com |
184,30 |
07.06. / 23:30 |
+4,45% |
186,29 |
183,36 |
184,30 |
|
|
O'Reilly Autom... |
978,70 |
07.06. / 22:02 |
+1,60% |
988,18 |
975,02 |
978,70 |
|
|
Diamondback En... |
190,30 |
07.06. / 23:18 |
-4,50% |
191,60 |
189,78 |
190,30 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Marriott Inter... |
231,10 |
07.06. / 23:14 |
-0,03% |
232,90 |
230,13 |
231,10 |
|
|
Synopsys |
571,45 |
07.06. / 23:07 |
+1,90% |
578,04 |
569,78 |
571,45 |
|
|
Electronic Arts |
136,82 |
07.06. / 23:14 |
+2,97% |
139,09 |
136,70 |
136,82 |
|
|
Cadence Design... |
294,42 |
07.06. / 22:18 |
+2,83% |
299,40 |
293,56 |
294,42 |
|
|
American Elect... |
88,30 |
07.06. / 23:14 |
-2,16% |
89,09 |
87,74 |
88,30 |
|
|
Vertex Pharmac... |
483,04 |
07.06. / 22:59 |
+6,08% |
486,42 |
480,10 |
483,04 |
|
|
Kraft Heinz Co... |
34,39 |
07.06. / 23:17 |
-1,64% |
34,86 |
34,21 |
34,39 |
|
|
Take-Two Inter... |
164,77 |
07.06. / 23:06 |
+2,75% |
166,43 |
164,65 |
164,77 |
|
|
Microchip Tech... |
92,85 |
07.06. / 23:14 |
-4,50% |
93,79 |
92,33 |
92,85 |
|
|
Mondelez Inter... |
67,81 |
07.06. / 23:14 |
-1,05% |
68,39 |
67,65 |
67,81 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Cognizant Tech... |
65,94 |
07.06. / 22:44 |
-0,32% |
66,75 |
65,82 |
65,94 |
|
|
DoorDash |
113,27 |
07.06. / 23:11 |
+2,87% |
114,99 |
111,80 |
113,27 |
|
|
CSX Corp |
32,75 |
07.06. / 23:30 |
-2,96% |
33,25 |
32,65 |
32,75 |
|
|
Old Dominion F... |
168,53 |
07.06. / 23:14 |
-3,69% |
170,25 |
165,89 |
168,53 |
|
|
Warner Bros Di... |
8,27 |
07.06. / 23:29 |
+0,36% |
8,33 |
8,16 |
8,27 |
|
|
Cisco Systems |
45,84 |
07.06. / 23:29 |
-1,42% |
46,29 |
45,79 |
45,84 |
|
|
GE HealthCare ... |
76,34 |
07.06. / 23:27 |
-2,13% |
77,03 |
75,91 |
76,34 |
|
|
Illumina |
113,70 |
07.06. / 23:30 |
+9,03% |
119,00 |
111,12 |
113,70 |
|
|
Charter Commun... |
276,83 |
07.06. / 22:23 |
-3,58% |
280,77 |
275,78 |
276,83 |
|
|
Exelon Corp |
36,17 |
07.06. / 23:14 |
-3,68% |
36,51 |
36,14 |
36,17 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Dollar Tree |
111,29 |
07.06. / 23:18 |
-5,65% |
112,71 |
110,72 |
111,29 |
|
|
AstraZeneca PLC |
80,02 |
07.06. / 23:23 |
+2,56% |
80,51 |
80,00 |
80,02 |
|
|
Netflix |
641,47 |
07.06. / 23:28 |
-0,02% |
650,40 |
640,24 |
641,47 |
|
|
CoStar Group |
76,21 |
07.06. / 22:00 |
-2,51% |
76,80 |
75,45 |
76,21 |
|
|
Analog Devices |
234,77 |
07.06. / 23:14 |
+0,52% |
237,61 |
233,27 |
234,77 |
|
|
Sirius XM Hold... |
2,56 |
07.06. / 23:13 |
-9,22% |
2,61 |
2,52 |
2,56 |
|
|
MongoDB |
227,02 |
07.06. / 23:18 |
-3,83% |
231,99 |
222,78 |
227,02 |
|
|
PepsiCo |
171,04 |
07.06. / 23:30 |
-0,30% |
172,51 |
170,75 |
171,04 |
|
|
Alphabet |
174,46 |
07.06. / 23:31 |
+1,14% |
177,87 |
174,30 |
174,46 |
|
|
MercadoLibre |
1.600,16 |
07.06. / 23:22 |
-7,27% |
1.622,96 |
1.593,09 |
1.600,16 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
PACCAR |
107,67 |
07.06. / 23:28 |
+0,16% |
108,91 |
107,61 |
107,67 |
|
|
KLA Corp |
768,97 |
07.06. / 23:30 |
+1,24% |
787,91 |
763,97 |
768,97 |
|
|
Alphabet |
175,95 |
07.06. / 23:29 |
+1,14% |
179,42 |
175,79 |
175,95 |
|
|
QUALCOMM |
206,62 |
07.06. / 23:26 |
+1,26% |
209,80 |
204,89 |
206,62 |
|
|
lululemon athl... |
317,86 |
07.06. / 23:28 |
+1,88% |
329,73 |
316,26 |
317,86 |
|
|
Constellation ... |
198,00 |
07.06. / 23:29 |
-8,86% |
204,00 |
197,52 |
198,00 |
|
|
ASML Holding NV |
1.028,42 |
07.06. / 23:21 |
+7,09% |
1.043,74 |
1.026,51 |
1.028,42 |
|
|
Moderna |
151,01 |
07.06. / 23:05 |
+5,93% |
153,56 |
149,13 |
151,01 |
|
|
GlobalFoundries |
47,93 |
07.06. / 23:28 |
-2,18% |
49,16 |
47,84 |
47,93 |
|
|
Biogen |
225,43 |
07.06. / 23:02 |
+0,22% |
230,96 |
224,66 |
225,43 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Trade Desk (The) |
94,17 |
07.06. / 23:29 |
+1,50% |
97,09 |
94,10 |
94,17 |
|