Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 17.019,88 |
Kurszeit | 28.05. |
Differenz | +99,09 |
Differenz (in %) | +0,59% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
17.019,88 |
28.05. |
+99,09 |
+0,59% |
17.032,65 |
16.917,51 |
17.019,88 |
|
|
Booking Holdings |
3.790,12 |
28.05. / 23:26 |
-1,74 |
-0,05% |
3.815,00 |
3.764,70 |
3.790,12 |
|
|
MercadoLibre |
1.708,00 |
28.05. / 23:26 |
+14,71 |
+0,87% |
1.708,55 |
1.680,05 |
1.708,00 |
|
|
Broadcom |
1.413,69 |
28.05. / 23:21 |
+5,85 |
+0,42% |
1.417,18 |
1.392,54 |
1.412,45 |
|
|
NVIDIA Corp |
1.139,01 |
28.05. / 23:31 |
+75,90 |
+7,13% |
1.149,39 |
1.098,83 |
1.139,01 |
|
|
ASML Holding NV |
991,85 |
28.05. / 23:12 |
+35,88 |
+3,75% |
992,88 |
965,25 |
991,85 |
|
|
Regeneron Phar... |
973,16 |
28.05. / 22:02 |
-11,86 |
-1,20% |
978,93 |
963,41 |
973,16 |
|
|
Lam Research C... |
971,26 |
28.05. / 23:24 |
+0,69 |
+0,07% |
975,72 |
958,59 |
971,26 |
|
|
O'Reilly Autom... |
957,51 |
28.05. / 23:16 |
-30,08 |
-3,05% |
983,83 |
956,55 |
957,51 |
|
|
Costco Wholesa... |
813,17 |
28.05. / 23:31 |
+3,46 |
+0,43% |
815,29 |
804,72 |
813,17 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KLA Corp |
786,14 |
28.05. / 23:04 |
+7,08 |
+0,91% |
791,96 |
775,94 |
786,14 |
|
|
Cintas Corp |
670,33 |
28.05. / 23:07 |
-12,48 |
-1,83% |
681,82 |
667,09 |
670,33 |
|
|
Netflix |
649,00 |
28.05. / 23:28 |
+2,25 |
+0,35% |
649,75 |
643,03 |
649,00 |
|
|
Intuit |
600,02 |
28.05. / 23:26 |
-6,76 |
-1,11% |
605,10 |
592,14 |
600,02 |
|
|
Synopsys |
587,94 |
28.05. / 23:02 |
+1,02 |
+0,17% |
592,34 |
581,24 |
587,94 |
|
|
Roper Technolo... |
533,25 |
28.05. / 22:33 |
-11,41 |
-2,09% |
542,04 |
530,88 |
533,02 |
|
|
IDEXX Laborato... |
505,40 |
28.05. / 23:04 |
-11,14 |
-2,16% |
514,24 |
501,81 |
505,40 |
|
|
Meta Platforms |
479,92 |
28.05. / 23:30 |
+1,70 |
+0,36% |
480,86 |
474,84 |
479,92 |
|
|
Adobe |
478,43 |
28.05. / 23:25 |
+3,19 |
+0,67% |
478,67 |
469,60 |
478,43 |
|
|
Vertex Pharmac... |
446,88 |
28.05. / 23:16 |
-10,07 |
-2,20% |
454,79 |
445,22 |
446,88 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Microsoft Corp |
430,32 |
28.05. / 23:30 |
+0,16 |
+0,04% |
430,82 |
426,60 |
430,32 |
|
|
Intuitive Surg... |
401,03 |
28.05. / 23:22 |
-3,84 |
-0,95% |
405,99 |
398,29 |
401,03 |
|
|
CrowdStrike Ho... |
346,82 |
28.05. / 23:24 |
-4,78 |
-1,36% |
358,84 |
343,11 |
346,82 |
|
|
MongoDB |
335,86 |
28.05. / 23:13 |
-13,88 |
-3,97% |
349,51 |
332,50 |
335,86 |
|
|
ANSYS |
328,08 |
28.05. / 23:02 |
-3,03 |
-0,92% |
329,82 |
325,80 |
328,08 |
|
|
Palo Alto Netw... |
308,01 |
28.05. / 23:27 |
-13,59 |
-4,23% |
321,85 |
307,07 |
308,01 |
|
|
Amgen |
300,19 |
28.05. / 23:21 |
-5,65 |
-1,85% |
303,50 |
298,31 |
300,19 |
|
|
Cadence Design... |
296,21 |
28.05. / 23:24 |
+2,05 |
+0,70% |
297,91 |
293,07 |
296,21 |
|
|
lululemon athl... |
295,25 |
28.05. / 23:29 |
-7,79 |
-2,57% |
304,42 |
293,03 |
295,25 |
|
|
NXP Semiconduc... |
279,63 |
28.05. / 23:18 |
+2,46 |
+0,89% |
282,22 |
276,12 |
279,63 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Charter Commun... |
271,40 |
28.05. / 23:25 |
-0,06 |
-0,02% |
272,73 |
269,08 |
271,42 |
|
|
Verisk Analytics |
248,87 |
28.05. / 23:25 |
-2,71 |
-1,08% |
251,36 |
248,52 |
248,87 |
|
|
Automatic Data... |
243,30 |
28.05. / 22:02 |
-5,60 |
-2,25% |
248,46 |
241,91 |
243,30 |
|
|
Marriott Inter... |
234,14 |
28.05. / 23:30 |
-2,45 |
-1,04% |
237,61 |
232,98 |
234,14 |
|
|
Analog Devices |
233,44 |
28.05. / 23:30 |
+0,93 |
+0,40% |
234,29 |
230,44 |
233,44 |
|
|
CDW Corp |
225,20 |
28.05. / 23:25 |
-5,86 |
-2,54% |
230,50 |
224,58 |
225,20 |
|
|
Constellation ... |
231,27 |
28.05. / 23:25 |
+0,74 |
+0,32% |
234,78 |
221,82 |
231,27 |
|
|
Applied Materi... |
221,32 |
28.05. / 23:31 |
+0,43 |
+0,19% |
223,22 |
219,88 |
221,32 |
|
|
Biogen |
218,73 |
28.05. / 23:25 |
+1,05 |
+0,48% |
218,92 |
215,17 |
218,73 |
|
|
QUALCOMM |
213,08 |
28.05. / 23:31 |
+2,72 |
+1,29% |
217,43 |
211,30 |
213,08 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Workday |
215,44 |
28.05. / 23:29 |
-5,65 |
-2,56% |
219,53 |
211,29 |
215,44 |
|
|
Autodesk |
210,45 |
28.05. / 23:18 |
-4,46 |
-2,08% |
213,63 |
209,75 |
210,45 |
|
|
Honeywell Inte... |
199,18 |
28.05. / 23:27 |
-0,49 |
-0,25% |
200,84 |
198,10 |
199,18 |
|
|
Texas Instrume... |
199,60 |
28.05. / 23:30 |
+0,21 |
+0,11% |
206,00 |
197,91 |
199,60 |
|
|
Diamondback En... |
197,76 |
28.05. / 23:02 |
+4,31 |
+2,23% |
198,16 |
195,20 |
197,76 |
|
|
Apple |
189,99 |
28.05. / 23:30 |
+0,15 |
+0,08% |
193,00 |
189,10 |
189,99 |
|
|
Amazon.com |
182,15 |
28.05. / 23:30 |
+1,46 |
+0,81% |
182,24 |
179,49 |
182,15 |
|
|
Alphabet |
178,02 |
28.05. / 23:27 |
+1,73 |
+0,98% |
178,51 |
175,68 |
178,02 |
|
|
Alphabet |
176,40 |
28.05. / 23:28 |
+1,40 |
+0,80% |
177,27 |
174,36 |
176,40 |
|
|
Tesla |
176,74 |
28.05. / 23:31 |
-2,50 |
-1,39% |
178,25 |
173,16 |
176,75 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
173,38 |
28.05. / 23:27 |
-4,58 |
-2,57% |
176,27 |
171,90 |
173,38 |
|
|
Old Dominion F... |
173,31 |
28.05. / 22:02 |
+0,25 |
+0,14% |
173,75 |
170,34 |
173,31 |
|
|
T-Mobile US |
167,31 |
28.05. / 23:27 |
+1,32 |
+0,80% |
168,71 |
165,37 |
167,31 |
|
|
Advanced Micro... |
171,61 |
28.05. / 23:31 |
+5,30 |
+3,19% |
174,55 |
164,96 |
171,61 |
|
|
Atlassian Corp |
164,82 |
28.05. / 23:18 |
-4,03 |
-2,39% |
168,81 |
163,83 |
164,82 |
|
|
Zscaler |
164,16 |
28.05. / 23:30 |
-7,46 |
-4,35% |
172,69 |
161,29 |
164,16 |
|
|
Take-Two Inter... |
156,79 |
28.05. / 23:04 |
+2,19 |
+1,42% |
157,37 |
153,96 |
156,79 |
|
|
PDD Holdings |
149,72 |
28.05. / 23:28 |
-7,84 |
-4,98% |
160,00 |
148,62 |
149,72 |
|
|
Moderna |
153,20 |
28.05. / 23:26 |
-13,41 |
-8,05% |
164,72 |
148,50 |
153,20 |
|
|
Airbnb |
147,01 |
28.05. / 23:27 |
+2,56 |
+1,77% |
147,87 |
145,11 |
147,01 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Ross Stores |
137,64 |
28.05. / 23:29 |
-4,49 |
-3,16% |
141,65 |
137,52 |
137,64 |
|
|
Electronic Arts |
132,05 |
28.05. / 22:49 |
-3,03 |
-2,24% |
134,03 |
130,59 |
132,05 |
|
|
Micron Technol... |
132,67 |
28.05. / 23:31 |
+3,19 |
+2,46% |
133,30 |
129,27 |
132,67 |
|
|
DexCom |
127,38 |
28.05. / 23:26 |
+0,03 |
+0,02% |
128,04 |
125,15 |
127,38 |
|
|
Datadog |
122,11 |
28.05. / 22:53 |
-1,42 |
-1,15% |
124,13 |
120,94 |
122,11 |
|
|
Paychex |
120,27 |
28.05. / 22:02 |
-3,96 |
-3,19% |
123,88 |
119,48 |
120,27 |
|
|
Dollar Tree |
113,02 |
28.05. / 23:26 |
-2,34 |
-2,03% |
116,23 |
112,86 |
113,02 |
|
|
DoorDash |
112,44 |
28.05. / 23:05 |
-0,39 |
-0,35% |
113,70 |
110,72 |
112,44 |
|
|
PACCAR |
107,95 |
28.05. / 23:14 |
-1,48 |
-1,35% |
109,42 |
107,30 |
107,95 |
|
|
Illumina |
105,03 |
28.05. / 22:49 |
-1,41 |
-1,32% |
106,98 |
103,50 |
105,03 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Microchip Tech... |
98,82 |
28.05. / 23:02 |
+0,59 |
+0,60% |
98,99 |
97,10 |
98,82 |
|
|
Trade Desk (The) |
95,09 |
28.05. / 22:05 |
+0,36 |
+0,38% |
95,68 |
94,10 |
95,09 |
|
|
American Elect... |
88,62 |
28.05. / 23:26 |
-0,35 |
-0,39% |
89,52 |
88,32 |
88,62 |
|
|
CoStar Group |
83,26 |
28.05. / 23:26 |
-2,69 |
-3,13% |
85,78 |
82,70 |
83,26 |
|
|
GE HealthCare ... |
78,75 |
28.05. / 22:49 |
-1,09 |
-1,37% |
79,72 |
78,50 |
78,75 |
|
|
Starbucks Corp |
77,48 |
28.05. / 23:31 |
-1,37 |
-1,74% |
78,80 |
77,41 |
77,48 |
|
|
AstraZeneca PLC |
76,62 |
28.05. / 22:55 |
-1,93 |
-2,46% |
77,81 |
76,49 |
76,62 |
|
|
Marvell Techno... |
78,33 |
28.05. / 23:31 |
+1,65 |
+2,15% |
78,44 |
76,09 |
78,33 |
|
|
ON Semiconduct... |
73,65 |
28.05. / 23:31 |
+1,09 |
+1,50% |
75,34 |
72,42 |
73,65 |
|
|
Coca-Cola Euro... |
72,31 |
28.05. / 23:27 |
-0,75 |
-1,03% |
72,79 |
72,04 |
72,31 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Mondelez Inter... |
67,57 |
28.05. / 23:25 |
-0,73 |
-1,07% |
68,37 |
67,12 |
67,57 |
|
|
Cognizant Tech... |
66,86 |
28.05. / 22:13 |
-1,46 |
-2,14% |
68,23 |
66,54 |
66,86 |
|
|
Fastenal Company |
64,76 |
28.05. / 23:25 |
-1,26 |
-1,91% |
65,92 |
64,61 |
64,76 |
|
|
Gilead Sciences |
63,94 |
28.05. / 23:30 |
-1,76 |
-2,68% |
65,55 |
63,74 |
63,94 |
|
|
PayPal Holdings |
62,17 |
28.05. / 23:28 |
+0,53 |
+0,86% |
62,87 |
61,75 |
62,17 |
|
|
Fortinet |
59,45 |
28.05. / 23:29 |
-1,88 |
-3,06% |
61,08 |
59,28 |
59,45 |
|
|
Xcel Energy |
53,74 |
28.05. / 23:26 |
+0,02 |
+0,04% |
54,66 |
53,58 |
53,74 |
|
|
Copart |
52,73 |
28.05. / 23:21 |
-1,29 |
-2,39% |
53,90 |
52,66 |
52,73 |
|
|
Monster Bevera... |
51,65 |
28.05. / 23:26 |
-1,05 |
-1,99% |
52,50 |
51,42 |
51,65 |
|
|
GlobalFoundries |
50,02 |
28.05. / 23:00 |
-0,73 |
-1,44% |
51,11 |
49,90 |
50,02 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cisco Systems |
46,28 |
28.05. / 22:43 |
-0,14 |
-0,30% |
46,88 |
45,98 |
46,28 |
|
|
Comcast Corp |
38,54 |
28.05. / 23:29 |
+0,02 |
+0,05% |
38,81 |
38,15 |
38,54 |
|
|
Exelon Corp |
36,78 |
28.05. / 22:02 |
+0,09 |
+0,25% |
37,17 |
36,61 |
36,78 |
|
|
Kraft Heinz Co... |
35,05 |
28.05. / 23:29 |
-0,82 |
-2,29% |
35,78 |
35,01 |
35,05 |
|
|
Keurig Dr Pepper |
33,71 |
28.05. / 23:27 |
-0,48 |
-1,40% |
34,15 |
33,64 |
33,71 |
|
|
CSX Corp |
33,48 |
28.05. / 23:26 |
-0,29 |
-0,87% |
33,92 |
33,45 |
33,48 |
|
|
Baker Hughes C... |
32,41 |
28.05. / 23:26 |
+0,04 |
+0,12% |
32,68 |
32,21 |
32,41 |
|
|
Intel Corp |
31,06 |
28.05. / 23:31 |
+0,41 |
+1,33% |
31,37 |
30,65 |
31,06 |
|
|
Walgreens Boot... |
15,38 |
28.05. / 23:31 |
-0,65 |
-4,05% |
16,04 |
15,34 |
15,38 |
|
|
Warner Bros Di... |
7,87 |
28.05. / 23:29 |
+0,14 |
+1,81% |
7,90 |
7,64 |
7,87 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Sirius XM Hold... |
2,76 |
28.05. / 23:29 |
+0,01 |
+0,36% |
2,79 |
2,73 |
2,76 |
|