Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.857,05 |
Kurszeit | 04.06. |
Differenz | +28,38 |
Differenz (in %) | +0,17% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.857,05 |
04.06. |
-0,54% |
16.891,87 |
16.750,39 |
16.857,05 |
|
|
Booking Holdings |
3.801,36 |
04.06. / 22:09 |
-0,31% |
3.823,76 |
3.768,91 |
3.801,36 |
|
|
MercadoLibre |
1.630,65 |
04.06. / 22:59 |
+1,78% |
1.694,99 |
1.618,00 |
1.630,65 |
|
|
Broadcom |
1.331,38 |
04.06. / 23:28 |
-6,04% |
1.331,99 |
1.307,01 |
1.330,82 |
|
|
NVIDIA Corp |
1.164,37 |
04.06. / 23:31 |
+7,93% |
1.166,00 |
1.140,45 |
1.164,37 |
|
|
Regeneron Phar... |
993,29 |
04.06. / 22:02 |
+0,45% |
1.000,14 |
986,64 |
993,29 |
|
|
O'Reilly Autom... |
970,30 |
04.06. / 22:02 |
-2,40% |
971,62 |
950,60 |
970,30 |
|
|
ASML Holding NV |
950,81 |
04.06. / 23:30 |
+0,97% |
963,71 |
943,00 |
950,81 |
|
|
Lam Research C... |
922,73 |
04.06. / 23:25 |
-3,53% |
936,97 |
910,26 |
922,73 |
|
|
Costco Wholesa... |
827,39 |
04.06. / 23:20 |
+0,75% |
828,01 |
813,04 |
827,39 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
KLA Corp |
750,56 |
04.06. / 23:25 |
-3,17% |
756,30 |
740,22 |
750,56 |
|
|
Cintas Corp |
682,48 |
04.06. / 22:02 |
-1,17% |
685,95 |
672,45 |
682,48 |
|
|
Netflix |
631,62 |
04.06. / 23:10 |
-1,98% |
635,23 |
626,44 |
631,62 |
|
|
Intuit |
572,06 |
04.06. / 22:39 |
-6,55% |
574,35 |
563,69 |
572,06 |
|
|
Synopsys |
561,73 |
04.06. / 23:02 |
-4,42% |
563,25 |
553,18 |
561,73 |
|
|
Roper Technolo... |
543,40 |
04.06. / 22:02 |
-1,56% |
544,89 |
534,99 |
543,40 |
|
|
IDEXX Laborato... |
491,06 |
04.06. / 23:30 |
-4,66% |
492,00 |
483,01 |
491,06 |
|
|
Meta Platforms |
476,99 |
04.06. / 23:29 |
-0,15% |
478,89 |
473,23 |
476,99 |
|
|
Vertex Pharmac... |
474,95 |
04.06. / 23:30 |
+2,95% |
477,31 |
467,37 |
474,95 |
|
|
Adobe |
448,37 |
04.06. / 23:27 |
-7,66% |
450,12 |
441,59 |
448,37 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Microsoft Corp |
416,07 |
04.06. / 23:24 |
-3,84% |
416,44 |
409,67 |
416,07 |
|
|
Intuitive Surg... |
406,61 |
04.06. / 23:23 |
-0,24% |
408,01 |
397,47 |
406,61 |
|
|
ANSYS |
317,10 |
04.06. / 23:23 |
-4,94% |
317,29 |
313,65 |
317,10 |
|
|
Amgen |
307,37 |
04.06. / 23:27 |
+0,52% |
310,92 |
307,05 |
307,37 |
|
|
CrowdStrike Ho... |
305,58 |
04.06. / 23:31 |
-10,75% |
312,38 |
303,50 |
305,58 |
|
|
lululemon athl... |
306,78 |
04.06. / 23:30 |
+2,98% |
309,28 |
301,34 |
306,78 |
|
|
Palo Alto Netw... |
290,09 |
04.06. / 23:30 |
-8,28% |
295,79 |
288,91 |
290,09 |
|
|
Cadence Design... |
287,13 |
04.06. / 23:06 |
-2,76% |
289,84 |
283,75 |
287,13 |
|
|
Charter Commun... |
280,60 |
04.06. / 22:20 |
+5,40% |
285,35 |
280,18 |
280,60 |
|
|
NXP Semiconduc... |
266,30 |
04.06. / 23:02 |
-1,81% |
271,24 |
265,64 |
266,30 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Verisk Analytics |
258,25 |
04.06. / 23:31 |
+0,60% |
258,47 |
254,46 |
258,25 |
|
|
Automatic Data... |
245,67 |
04.06. / 23:30 |
-1,96% |
247,46 |
243,93 |
245,67 |
|
|
MongoDB |
232,15 |
04.06. / 23:25 |
-30,94% |
242,98 |
231,20 |
232,15 |
|
|
Analog Devices |
230,63 |
04.06. / 23:09 |
-0,15% |
232,18 |
228,95 |
230,63 |
|
|
Biogen |
234,13 |
04.06. / 22:38 |
+5,50% |
234,39 |
228,83 |
234,13 |
|
|
Marriott Inter... |
230,51 |
04.06. / 22:29 |
-3,47% |
231,69 |
226,44 |
230,51 |
|
|
CDW Corp |
221,91 |
04.06. / 22:01 |
-3,23% |
223,21 |
221,34 |
221,91 |
|
|
Workday |
211,12 |
04.06. / 23:26 |
-4,57% |
212,82 |
209,04 |
211,12 |
|
|
Applied Materi... |
212,22 |
04.06. / 23:02 |
-3,02% |
214,34 |
209,03 |
212,22 |
|
|
Autodesk |
212,00 |
04.06. / 23:05 |
-1,89% |
214,07 |
208,84 |
212,00 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
QUALCOMM |
204,37 |
04.06. / 23:24 |
-1,71% |
206,23 |
201,66 |
204,37 |
|
|
Honeywell Inte... |
207,23 |
04.06. / 22:33 |
+1,39% |
208,15 |
201,06 |
207,23 |
|
|
Constellation ... |
203,14 |
04.06. / 23:20 |
-9,55% |
208,50 |
196,84 |
203,14 |
|
|
Apple |
194,35 |
04.06. / 23:30 |
+2,16% |
195,32 |
193,03 |
194,35 |
|
|
Texas Instrume... |
193,30 |
04.06. / 22:55 |
-2,71% |
194,43 |
192,06 |
193,30 |
|
|
Diamondback En... |
189,22 |
04.06. / 23:07 |
+3,03% |
189,29 |
185,09 |
189,22 |
|
|
Amazon.com |
179,34 |
04.06. / 23:29 |
-1,33% |
179,82 |
176,44 |
179,34 |
|
|
Tesla |
174,77 |
04.06. / 23:31 |
-0,64% |
177,75 |
174,00 |
174,77 |
|
|
Alphabet |
175,13 |
04.06. / 23:31 |
-1,56% |
175,19 |
173,22 |
175,13 |
|
|
T-Mobile US |
177,91 |
04.06. / 22:56 |
+5,83% |
178,85 |
173,07 |
177,91 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Old Dominion F... |
172,14 |
04.06. / 23:00 |
-2,15% |
182,00 |
171,96 |
172,14 |
|
|
Alphabet |
173,79 |
04.06. / 23:31 |
-1,52% |
173,84 |
171,89 |
173,79 |
|
|
PepsiCo |
173,89 |
04.06. / 23:30 |
-3,80% |
174,39 |
170,81 |
173,89 |
|
|
Zscaler |
169,14 |
04.06. / 23:28 |
-0,94% |
170,81 |
166,12 |
169,14 |
|
|
Take-Two Inter... |
165,96 |
04.06. / 23:08 |
+5,85% |
166,29 |
161,38 |
165,96 |
|
|
Advanced Micro... |
159,99 |
04.06. / 23:31 |
-1,65% |
164,83 |
158,87 |
159,99 |
|
|
Atlassian Corp |
157,94 |
04.06. / 23:30 |
-5,58% |
161,90 |
157,05 |
157,94 |
|
|
Airbnb |
147,08 |
04.06. / 23:26 |
+0,32% |
147,92 |
145,44 |
147,08 |
|
|
PDD Holdings |
145,88 |
04.06. / 23:31 |
-4,94% |
148,67 |
143,93 |
145,88 |
|
|
Moderna |
145,34 |
04.06. / 23:28 |
-14,49% |
147,66 |
141,30 |
145,34 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Ross Stores |
140,94 |
04.06. / 22:16 |
-0,63% |
142,88 |
139,75 |
140,94 |
|
|
Electronic Arts |
136,50 |
04.06. / 23:31 |
-1,38% |
136,57 |
132,08 |
136,50 |
|
|
Micron Technol... |
126,64 |
04.06. / 23:30 |
-1,02% |
127,86 |
125,42 |
126,64 |
|
|
Dollar Tree |
120,30 |
04.06. / 23:30 |
+2,25% |
121,89 |
120,16 |
120,30 |
|
|
Paychex |
121,57 |
04.06. / 23:30 |
-3,27% |
122,26 |
119,31 |
121,57 |
|
|
DexCom |
116,71 |
04.06. / 23:30 |
-6,74% |
117,06 |
114,68 |
116,71 |
|
|
DoorDash |
111,30 |
04.06. / 22:55 |
-2,42% |
112,02 |
110,38 |
111,30 |
|
|
Datadog |
108,84 |
04.06. / 23:19 |
-11,43% |
110,21 |
107,30 |
108,84 |
|
|
PACCAR |
105,94 |
04.06. / 23:31 |
-3,59% |
106,66 |
105,11 |
105,94 |
|
|
Illumina |
102,06 |
04.06. / 23:30 |
-2,89% |
104,27 |
101,34 |
102,06 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Microchip Tech... |
94,00 |
04.06. / 23:30 |
-2,66% |
95,62 |
93,70 |
94,00 |
|
|
Trade Desk (The) |
94,48 |
04.06. / 23:27 |
-1,97% |
95,16 |
92,25 |
94,48 |
|
|
American Elect... |
90,38 |
04.06. / 22:18 |
+1,25% |
91,00 |
89,61 |
90,38 |
|
|
Starbucks Corp |
82,79 |
04.06. / 23:30 |
+4,11% |
83,43 |
81,90 |
82,79 |
|
|
AstraZeneca PLC |
80,02 |
04.06. / 23:12 |
+0,57% |
80,07 |
79,22 |
80,02 |
|
|
CoStar Group |
78,62 |
04.06. / 22:01 |
-9,17% |
79,29 |
78,02 |
78,62 |
|
|
GE HealthCare ... |
77,52 |
04.06. / 23:30 |
-2,30% |
77,82 |
76,25 |
77,52 |
|
|
Coca-Cola Euro... |
73,87 |
04.06. / 23:31 |
+0,90% |
74,07 |
73,01 |
73,87 |
|
|
ON Semiconduct... |
71,52 |
04.06. / 23:25 |
+0,88% |
73,45 |
70,90 |
71,52 |
|
|
Mondelez Inter... |
68,09 |
04.06. / 22:55 |
+0,35% |
68,44 |
66,93 |
68,09 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
66,38 |
04.06. / 23:29 |
-10,20% |
67,77 |
66,10 |
66,38 |
|
|
Cognizant Tech... |
65,35 |
04.06. / 22:01 |
-3,72% |
65,99 |
65,07 |
65,35 |
|
|
Fastenal Company |
64,34 |
04.06. / 22:37 |
-2,57% |
64,87 |
63,87 |
64,34 |
|
|
Gilead Sciences |
64,16 |
04.06. / 23:14 |
-3,43% |
64,60 |
63,20 |
64,16 |
|
|
PayPal Holdings |
63,33 |
04.06. / 23:29 |
+2,24% |
64,13 |
63,03 |
63,33 |
|
|
Fortinet |
58,64 |
04.06. / 23:21 |
-4,16% |
59,48 |
58,61 |
58,64 |
|
|
Xcel Energy |
56,03 |
04.06. / 22:00 |
+2,90% |
56,53 |
54,98 |
56,03 |
|
|
Copart |
52,99 |
04.06. / 23:11 |
-2,52% |
53,29 |
52,38 |
52,99 |
|
|
Monster Bevera... |
52,19 |
04.06. / 23:05 |
-1,48% |
52,28 |
51,50 |
52,19 |
|
|
GlobalFoundries |
47,93 |
04.06. / 23:05 |
-3,43% |
48,41 |
47,77 |
47,93 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Cisco Systems |
47,42 |
04.06. / 23:29 |
+0,50% |
47,60 |
46,51 |
47,42 |
|
|
Comcast Corp |
39,56 |
04.06. / 23:18 |
+2,67% |
39,78 |
39,20 |
39,56 |
|
|
Exelon Corp |
37,36 |
04.06. / 22:10 |
+1,44% |
37,53 |
36,90 |
37,36 |
|
|
Kraft Heinz Co... |
35,63 |
04.06. / 23:29 |
-1,32% |
35,73 |
34,66 |
35,63 |
|
|
Keurig Dr Pepper |
34,82 |
04.06. / 23:13 |
+0,20% |
35,00 |
34,18 |
34,82 |
|
|
CSX Corp |
32,77 |
04.06. / 23:05 |
-1,42% |
33,21 |
32,74 |
32,77 |
|
|
Baker Hughes C... |
31,63 |
04.06. / 23:02 |
-1,25% |
31,98 |
31,23 |
31,63 |
|
|
Intel Corp |
30,03 |
04.06. / 23:31 |
-1,40% |
30,75 |
29,94 |
30,03 |
|
|
Walgreens Boot... |
16,11 |
04.06. / 23:29 |
+1,19% |
16,15 |
15,70 |
16,11 |
|
|
Warner Bros Di... |
8,24 |
04.06. / 23:12 |
+7,96% |
8,38 |
8,18 |
8,24 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Sirius XM Hold... |
2,59 |
04.06. / 23:29 |
+0,55% |
2,75 |
2,55 |
2,59 |
|