Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 17.689,36 |
Kurszeit | 21.06. |
Differenz | -32,23 |
Differenz (in %) | -0,18% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
17.689,36 |
21.06. |
-32,23 |
-0,18% |
17.787,34 |
17.620,57 |
17.689,36 |
|
|
Booking Holdings |
3.989,10 |
21.06. / 23:01 |
+19,73 |
+0,50% |
3.992,68 |
3.940,75 |
3.989,10 |
|
|
Broadcom |
1.656,22 |
21.06. / 23:31 |
-78,34 |
-4,52% |
1.714,00 |
1.651,42 |
1.658,63 |
|
|
MercadoLibre |
1.600,05 |
21.06. / 23:29 |
+14,92 |
+0,94% |
1.622,03 |
1.579,65 |
1.600,05 |
|
|
O'Reilly Autom... |
1.081,79 |
21.06. / 23:28 |
+1,63 |
+0,15% |
1.091,22 |
1.077,40 |
1.081,79 |
|
|
Regeneron Phar... |
1.053,14 |
21.06. / 23:04 |
+8,91 |
+0,85% |
1.059,80 |
1.041,25 |
1.053,14 |
|
|
Lam Research C... |
1.050,35 |
21.06. / 23:31 |
-10,96 |
-1,03% |
1.064,57 |
1.038,71 |
1.050,35 |
|
|
ASML Holding NV |
1.036,60 |
21.06. / 23:30 |
-14,14 |
-1,35% |
1.039,00 |
1.023,21 |
1.036,60 |
|
|
Costco Wholesa... |
848,31 |
21.06. / 23:30 |
-14,79 |
-1,71% |
866,97 |
847,65 |
848,31 |
|
|
KLA Corp |
816,55 |
21.06. / 23:00 |
-13,04 |
-1,57% |
835,34 |
813,25 |
816,55 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cintas Corp |
708,51 |
21.06. / 23:25 |
+2,00 |
+0,28% |
711,05 |
703,89 |
708,51 |
|
|
Netflix |
686,12 |
21.06. / 23:28 |
+7,57 |
+1,11% |
686,90 |
678,10 |
686,12 |
|
|
Intuit |
632,15 |
21.06. / 23:31 |
+16,36 |
+2,66% |
634,15 |
618,55 |
632,15 |
|
|
Synopsys |
605,53 |
21.06. / 23:27 |
-4,65 |
-0,76% |
613,60 |
599,67 |
605,53 |
|
|
Roper Technolo... |
561,49 |
21.06. / 23:28 |
+2,27 |
+0,41% |
564,88 |
557,58 |
561,49 |
|
|
Adobe |
533,44 |
21.06. / 23:27 |
+10,50 |
+2,01% |
535,00 |
524,71 |
533,44 |
|
|
IDEXX Laborato... |
495,73 |
21.06. / 23:28 |
-0,47 |
-0,09% |
500,61 |
490,00 |
495,73 |
|
|
Meta Platforms |
494,78 |
21.06. / 23:31 |
-7,06 |
-1,41% |
503,45 |
492,39 |
494,78 |
|
|
Vertex Pharmac... |
468,71 |
21.06. / 23:30 |
-2,66 |
-0,56% |
472,56 |
464,39 |
468,71 |
|
|
Microsoft Corp |
449,78 |
21.06. / 23:31 |
+4,08 |
+0,92% |
450,58 |
446,51 |
449,78 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Intuitive Surg... |
432,56 |
21.06. / 23:31 |
+0,01 |
+0,00% |
436,08 |
430,00 |
432,56 |
|
|
CrowdStrike Ho... |
380,63 |
21.06. / 23:30 |
-1,20 |
-0,31% |
381,00 |
370,70 |
380,63 |
|
|
ANSYS |
324,88 |
21.06. / 22:35 |
-0,80 |
-0,25% |
328,84 |
322,46 |
325,35 |
|
|
Palo Alto Netw... |
320,33 |
21.06. / 23:28 |
+9,28 |
+2,98% |
321,39 |
312,26 |
320,33 |
|
|
Cadence Design... |
318,39 |
21.06. / 23:15 |
-0,05 |
-0,02% |
319,53 |
313,72 |
318,39 |
|
|
lululemon athl... |
311,82 |
21.06. / 23:25 |
+1,13 |
+0,36% |
313,45 |
309,10 |
311,82 |
|
|
Amgen |
308,16 |
21.06. / 23:28 |
-1,96 |
-0,63% |
313,44 |
307,29 |
308,16 |
|
|
Charter Commun... |
290,43 |
21.06. / 23:31 |
+6,43 |
+2,26% |
292,68 |
285,80 |
290,35 |
|
|
NXP Semiconduc... |
271,03 |
21.06. / 23:27 |
+6,41 |
+2,42% |
271,71 |
264,84 |
271,03 |
|
|
Verisk Analytics |
270,32 |
21.06. / 22:10 |
+2,18 |
+0,81% |
270,71 |
267,38 |
270,32 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Automatic Data... |
247,97 |
21.06. / 23:29 |
+1,92 |
+0,78% |
248,58 |
246,48 |
247,97 |
|
|
Marriott Inter... |
243,53 |
21.06. / 23:31 |
-0,45 |
-0,18% |
245,94 |
242,75 |
243,53 |
|
|
Autodesk |
242,31 |
21.06. / 23:03 |
-1,20 |
-0,49% |
244,32 |
237,64 |
242,31 |
|
|
CDW Corp |
235,49 |
21.06. / 22:28 |
+3,65 |
+1,57% |
235,91 |
231,12 |
235,49 |
|
|
Applied Materi... |
235,41 |
21.06. / 23:09 |
-4,62 |
-1,93% |
238,48 |
232,83 |
235,41 |
|
|
Analog Devices |
231,05 |
21.06. / 23:24 |
+1,54 |
+0,67% |
231,88 |
229,07 |
231,05 |
|
|
MongoDB |
227,55 |
21.06. / 23:30 |
+6,97 |
+3,16% |
228,58 |
218,86 |
227,55 |
|
|
Biogen |
224,00 |
21.06. / 23:03 |
-1,57 |
-0,70% |
228,15 |
222,05 |
224,00 |
|
|
Workday |
219,09 |
21.06. / 23:30 |
+4,48 |
+2,09% |
219,70 |
216,27 |
219,09 |
|
|
Constellation ... |
218,13 |
21.06. / 23:18 |
-4,18 |
-1,88% |
224,58 |
215,74 |
218,13 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Honeywell Inte... |
215,09 |
21.06. / 23:27 |
+0,95 |
+0,44% |
216,08 |
213,52 |
215,09 |
|
|
QUALCOMM |
212,53 |
21.06. / 23:29 |
-2,99 |
-1,39% |
215,47 |
209,41 |
212,53 |
|
|
Apple |
207,49 |
21.06. / 23:31 |
-1,96 |
-0,93% |
211,89 |
207,11 |
207,49 |
|
|
Texas Instrume... |
195,53 |
21.06. / 23:31 |
+2,77 |
+1,44% |
197,48 |
193,72 |
195,53 |
|
|
Diamondback En... |
190,88 |
21.06. / 23:02 |
-1,80 |
-0,93% |
193,70 |
190,33 |
190,88 |
|
|
Amazon.com |
189,08 |
21.06. / 23:31 |
+3,02 |
+1,62% |
189,27 |
185,86 |
189,08 |
|
|
Tesla |
183,04 |
21.06. / 23:31 |
+1,47 |
+0,81% |
183,95 |
180,69 |
183,01 |
|
|
Alphabet |
180,26 |
21.06. / 23:31 |
+2,55 |
+1,43% |
182,51 |
178,06 |
180,26 |
|
|
Alphabet |
179,63 |
21.06. / 23:31 |
+3,21 |
+1,82% |
180,85 |
176,61 |
179,63 |
|
|
Zscaler |
179,55 |
21.06. / 23:23 |
+0,97 |
+0,54% |
180,24 |
176,24 |
179,55 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
T-Mobile US |
176,73 |
21.06. / 23:27 |
+0,29 |
+0,16% |
177,42 |
174,12 |
176,73 |
|
|
Old Dominion F... |
174,89 |
21.06. / 23:28 |
+0,25 |
+0,14% |
176,48 |
173,11 |
174,89 |
|
|
PepsiCo |
167,28 |
21.06. / 23:27 |
+0,62 |
+0,37% |
169,07 |
166,45 |
167,28 |
|
|
Atlassian Corp |
162,46 |
21.06. / 23:19 |
+5,02 |
+3,19% |
163,44 |
157,15 |
162,46 |
|
|
Advanced Micro... |
161,23 |
21.06. / 23:31 |
-0,55 |
-0,34% |
163,20 |
157,89 |
161,23 |
|
|
Take-Two Inter... |
158,22 |
21.06. / 23:31 |
+3,24 |
+2,09% |
159,25 |
155,16 |
158,22 |
|
|
Airbnb |
149,57 |
21.06. / 23:14 |
+1,71 |
+1,16% |
150,00 |
147,25 |
149,57 |
|
|
Ross Stores |
149,29 |
21.06. / 23:31 |
+1,94 |
+1,32% |
149,60 |
147,62 |
149,29 |
|
|
PDD Holdings |
143,86 |
21.06. / 23:08 |
-0,28 |
-0,19% |
144,18 |
140,36 |
143,86 |
|
|
Micron Technol... |
139,54 |
21.06. / 23:31 |
-4,79 |
-3,32% |
142,60 |
135,70 |
139,54 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
139,06 |
21.06. / 23:31 |
+1,21 |
+0,88% |
139,15 |
137,24 |
139,06 |
|
|
Moderna |
133,40 |
21.06. / 23:26 |
-1,00 |
-0,74% |
136,36 |
132,16 |
133,40 |
|
|
NVIDIA Corp |
126,57 |
21.06. / 23:31 |
-4,21 |
-3,22% |
130,63 |
124,30 |
126,57 |
|
|
Paychex |
125,94 |
21.06. / 23:27 |
+0,86 |
+0,69% |
126,18 |
125,16 |
125,96 |
|
|
Datadog |
117,57 |
21.06. / 23:03 |
+1,48 |
+1,27% |
117,95 |
115,93 |
117,57 |
|
|
DexCom |
116,64 |
21.06. / 23:25 |
+0,57 |
+0,49% |
117,27 |
114,22 |
116,64 |
|
|
DoorDash |
113,88 |
21.06. / 23:27 |
+3,75 |
+3,40% |
114,30 |
109,72 |
113,88 |
|
|
Illumina |
108,57 |
21.06. / 23:31 |
+0,29 |
+0,27% |
109,43 |
107,00 |
108,57 |
|
|
Dollar Tree |
106,87 |
21.06. / 23:27 |
-0,71 |
-0,66% |
108,66 |
106,24 |
106,87 |
|
|
PACCAR |
105,96 |
21.06. / 23:27 |
-1,27 |
-1,18% |
107,49 |
105,85 |
105,96 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Trade Desk (The) |
97,71 |
21.06. / 23:03 |
+0,43 |
+0,44% |
98,06 |
96,40 |
97,71 |
|
|
Microchip Tech... |
91,55 |
21.06. / 23:11 |
+2,53 |
+2,84% |
92,03 |
88,75 |
91,58 |
|
|
American Elect... |
87,05 |
21.06. / 23:27 |
-0,85 |
-0,97% |
88,65 |
86,97 |
87,05 |
|
|
Starbucks Corp |
79,91 |
21.06. / 23:29 |
+0,20 |
+0,25% |
80,25 |
79,16 |
79,91 |
|
|
GE HealthCare ... |
79,17 |
21.06. / 23:31 |
-0,29 |
-0,37% |
80,10 |
78,49 |
79,17 |
|
|
AstraZeneca PLC |
78,88 |
21.06. / 22:18 |
+0,32 |
+0,41% |
79,24 |
78,44 |
78,88 |
|
|
Coca-Cola Euro... |
74,86 |
21.06. / 22:39 |
+1,52 |
+2,07% |
75,02 |
73,99 |
74,86 |
|
|
CoStar Group |
73,94 |
21.06. / 23:31 |
+0,87 |
+1,19% |
74,22 |
72,88 |
73,94 |
|
|
Marvell Techno... |
71,89 |
21.06. / 23:28 |
-1,34 |
-1,83% |
73,00 |
70,93 |
71,89 |
|
|
Gilead Sciences |
70,67 |
21.06. / 23:31 |
+2,17 |
+3,17% |
72,18 |
69,56 |
70,67 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ON Semiconduct... |
68,52 |
21.06. / 23:06 |
+0,89 |
+1,32% |
69,09 |
67,50 |
68,52 |
|
|
Cognizant Tech... |
68,34 |
21.06. / 23:24 |
+0,20 |
+0,29% |
68,81 |
67,64 |
68,34 |
|
|
Mondelez Inter... |
66,51 |
21.06. / 22:16 |
+0,46 |
+0,70% |
67,22 |
66,22 |
66,51 |
|
|
Fastenal Company |
65,34 |
21.06. / 23:27 |
+0,22 |
+0,34% |
65,45 |
64,57 |
65,34 |
|
|
PayPal Holdings |
60,61 |
21.06. / 23:29 |
+0,81 |
+1,35% |
60,76 |
59,67 |
60,61 |
|
|
Fortinet |
58,56 |
21.06. / 23:27 |
+0,62 |
+1,07% |
58,65 |
57,77 |
58,56 |
|
|
Copart |
54,25 |
21.06. / 23:27 |
+0,24 |
+0,44% |
54,38 |
53,81 |
54,24 |
|
|
Xcel Energy |
53,37 |
21.06. / 23:08 |
-0,16 |
-0,30% |
54,15 |
53,20 |
53,37 |
|
|
GlobalFoundries |
51,10 |
21.06. / 23:30 |
+0,08 |
+0,16% |
51,82 |
50,82 |
51,10 |
|
|
Monster Bevera... |
49,09 |
21.06. / 23:27 |
+0,41 |
+0,84% |
49,57 |
48,90 |
49,09 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cisco Systems |
47,29 |
21.06. / 23:29 |
+0,55 |
+1,18% |
47,84 |
47,05 |
47,29 |
|
|
Comcast Corp |
38,48 |
21.06. / 23:27 |
+0,63 |
+1,66% |
38,71 |
37,96 |
38,48 |
|
|
Exelon Corp |
34,78 |
21.06. / 22:35 |
-0,16 |
-0,46% |
35,29 |
34,63 |
34,78 |
|
|
Keurig Dr Pepper |
34,38 |
21.06. / 23:27 |
+0,16 |
+0,47% |
34,67 |
34,11 |
34,38 |
|
|
CSX Corp |
33,41 |
21.06. / 23:27 |
+0,10 |
+0,30% |
33,53 |
33,11 |
33,41 |
|
|
Kraft Heinz Co... |
32,95 |
21.06. / 23:10 |
+0,31 |
+0,95% |
33,14 |
32,66 |
32,95 |
|
|
Baker Hughes C... |
32,93 |
21.06. / 23:27 |
-0,02 |
-0,06% |
33,21 |
32,77 |
32,93 |
|
|
Intel Corp |
31,09 |
21.06. / 23:31 |
+0,48 |
+1,57% |
31,36 |
30,67 |
31,09 |
|
|
Walgreens Boot... |
15,97 |
21.06. / 23:31 |
+0,12 |
+0,76% |
16,04 |
15,75 |
15,97 |
|
|
Warner Bros Di... |
7,18 |
21.06. / 23:29 |
+0,13 |
+1,78% |
7,26 |
7,04 |
7,18 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Sirius XM Hold... |
2,93 |
21.06. / 23:31 |
+0,04 |
+1,38% |
3,03 |
2,92 |
2,93 |
|