Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
| NASDAQ COMP. |
| WKN |
|
|
| Börse | NASDAQ Indizes |
| Aktueller Kurs | 18.082,20 |
| Kurszeit | 25.09. |
| Differenz | +7,68 |
| Differenz (in %) | +0,04% |
| |
– Wert in PKT
– Vortages-Schluss
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
 |
NASDAQ COMP. |
18.082,20 |
25.09. |
+2,53% |
18.155,03 |
18.040,62 |
18.082,20 |
 |
|
Booking Holdings |
4.175,70 |
25.09. / 23:30 |
+3,36% |
4.181,11 |
4.148,83 |
4.175,70 |
|
|
MercadoLibre |
2.131,29 |
25.09. / 23:26 |
+1,74% |
2.132,67 |
2.088,75 |
2.131,29 |
|
|
O'Reilly Autom... |
1.142,81 |
25.09. / 23:06 |
-0,29% |
1.143,86 |
1.129,83 |
1.142,81 |
|
|
Regeneron Phar... |
1.031,15 |
25.09. / 23:31 |
-8,79% |
1.048,52 |
1.008,41 |
1.031,15 |
|
|
Costco Wholesa... |
908,42 |
25.09. / 23:30 |
+0,49% |
910,36 |
901,12 |
908,42 |
|
|
ASML Holding NV |
818,18 |
25.09. / 23:26 |
+1,04% |
827,21 |
814,00 |
818,18 |
|
|
Lam Research C... |
803,75 |
25.09. / 23:25 |
+3,29% |
812,82 |
788,27 |
803,75 |
|
|
KLA Corp |
772,06 |
25.09. / 23:31 |
+4,16% |
782,00 |
759,69 |
772,06 |
|
|
Netflix |
721,56 |
25.09. / 23:19 |
+2,19% |
725,12 |
716,21 |
721,56 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Intuit |
634,74 |
25.09. / 23:06 |
-1,03% |
643,19 |
632,34 |
634,74 |
|
|
Meta Platforms |
568,31 |
25.09. / 23:30 |
+5,04% |
576,88 |
563,72 |
568,31 |
|
|
Roper Technolo... |
548,36 |
25.09. / 23:18 |
+0,02% |
553,08 |
547,30 |
548,36 |
|
|
Adobe |
517,90 |
25.09. / 23:26 |
+1,76% |
526,18 |
516,24 |
517,90 |
|
|
Synopsys |
510,36 |
25.09. / 23:24 |
+0,96% |
511,79 |
503,82 |
510,36 |
|
|
IDEXX Laborato... |
497,76 |
25.09. / 23:06 |
-1,15% |
508,95 |
496,45 |
497,76 |
|
|
Intuitive Surg... |
484,39 |
25.09. / 23:15 |
+0,22% |
487,12 |
482,29 |
484,39 |
|
|
Vertex Pharmac... |
461,76 |
25.09. / 23:11 |
-3,80% |
464,88 |
458,53 |
461,76 |
|
|
Super Micro Co... |
458,15 |
25.09. / 23:31 |
+5,51% |
476,74 |
457,92 |
458,15 |
|
|
Microsoft Corp |
432,11 |
25.09. / 23:30 |
-1,34% |
433,12 |
428,57 |
432,11 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Palo Alto Netw... |
340,51 |
25.09. / 23:27 |
+1,67% |
345,00 |
338,36 |
340,51 |
|
|
ANSYS |
319,38 |
25.09. / 23:18 |
+2,25% |
323,26 |
317,93 |
319,38 |
|
|
Charter Commun... |
314,49 |
25.09. / 23:18 |
-4,73% |
325,00 |
313,59 |
314,49 |
|
|
Amgen |
312,86 |
25.09. / 23:23 |
-0,54% |
329,50 |
312,16 |
312,86 |
|
|
CrowdStrike Ho... |
286,47 |
25.09. / 23:24 |
+7,38% |
291,73 |
285,54 |
286,47 |
|
|
MongoDB |
278,26 |
25.09. / 22:45 |
-2,40% |
284,18 |
276,48 |
278,26 |
|
|
Automatic Data... |
275,25 |
25.09. / 23:22 |
-0,99% |
276,99 |
274,96 |
275,25 |
|
|
Cadence Design... |
271,80 |
25.09. / 23:09 |
-0,53% |
272,14 |
268,37 |
271,80 |
|
|
Autodesk |
268,00 |
25.09. / 23:13 |
+1,03% |
270,73 |
267,56 |
268,00 |
|
|
Verisk Analytics |
265,16 |
25.09. / 23:18 |
-1,07% |
266,17 |
264,68 |
265,16 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
lululemon athl... |
259,74 |
25.09. / 23:13 |
-1,80% |
264,03 |
257,61 |
259,74 |
|
|
Constellation ... |
262,86 |
25.09. / 23:17 |
+25,95% |
267,09 |
253,24 |
262,86 |
|
|
Tesla |
257,02 |
25.09. / 23:31 |
+11,59% |
257,05 |
252,28 |
257,02 |
|
|
Marriott Inter... |
245,50 |
25.09. / 22:51 |
+5,00% |
247,62 |
244,63 |
245,50 |
|
|
Workday |
243,37 |
25.09. / 23:18 |
-0,21% |
246,12 |
242,50 |
243,37 |
|
|
NXP Semiconduc... |
233,97 |
25.09. / 23:23 |
+0,98% |
235,14 |
231,18 |
233,97 |
|
|
Analog Devices |
226,64 |
25.09. / 23:26 |
+0,88% |
227,58 |
224,10 |
226,64 |
|
|
Apple |
226,37 |
25.09. / 23:29 |
+4,89% |
227,29 |
224,02 |
226,37 |
|
|
CDW Corp |
221,28 |
25.09. / 23:18 |
-0,06% |
224,17 |
220,90 |
221,28 |
|
|
Honeywell Inte... |
206,78 |
25.09. / 23:22 |
+0,51% |
207,76 |
205,26 |
206,78 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Cintas Corp |
207,21 |
25.09. / 23:25 |
+0,53% |
209,59 |
204,16 |
207,21 |
|
|
Texas Instrume... |
205,06 |
25.09. / 23:21 |
+1,77% |
205,37 |
203,12 |
205,06 |
|
|
T-Mobile US |
203,31 |
25.09. / 23:22 |
-0,62% |
203,89 |
201,71 |
203,31 |
|
|
Old Dominion F... |
199,46 |
25.09. / 23:12 |
+1,94% |
204,25 |
198,28 |
199,46 |
|
|
Applied Materi... |
197,31 |
25.09. / 23:29 |
+4,38% |
200,29 |
195,29 |
197,31 |
|
|
Amazon.com |
192,53 |
25.09. / 23:29 |
+3,83% |
193,95 |
192,16 |
192,53 |
|
|
Biogen |
189,07 |
25.09. / 23:05 |
-2,06% |
194,56 |
188,78 |
189,07 |
|
|
Diamondback En... |
180,53 |
25.09. / 23:14 |
+3,37% |
185,84 |
179,86 |
180,53 |
|
|
Broadcom Inc. |
175,52 |
25.09. / 23:30 |
+7,98% |
177,14 |
173,76 |
175,52 |
|
|
Zscaler |
171,75 |
25.09. / 23:29 |
+2,25% |
174,09 |
171,30 |
171,75 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
169,40 |
25.09. / 23:14 |
-3,95% |
170,76 |
168,76 |
169,40 |
|
|
QUALCOMM |
168,27 |
25.09. / 23:31 |
-1,05% |
168,59 |
165,76 |
168,27 |
|
|
Alphabet |
162,99 |
25.09. / 23:29 |
+2,10% |
164,22 |
162,77 |
162,99 |
|
|
Alphabet |
161,49 |
25.09. / 23:29 |
+1,88% |
162,81 |
161,30 |
161,49 |
|
|
Atlassian Corp |
161,90 |
25.09. / 23:18 |
+4,36% |
163,79 |
160,45 |
161,90 |
|
|
Advanced Micro... |
162,02 |
25.09. / 23:31 |
+4,98% |
162,95 |
158,18 |
162,02 |
|
|
Ross Stores |
153,08 |
25.09. / 23:18 |
+1,31% |
153,50 |
151,83 |
153,08 |
|
|
Take-Two Inter... |
150,77 |
25.09. / 23:06 |
-1,19% |
150,90 |
149,66 |
150,77 |
|
|
DoorDash |
143,93 |
25.09. / 23:17 |
+8,52% |
146,36 |
143,30 |
143,93 |
|
|
Electronic Arts |
141,48 |
25.09. / 23:11 |
-0,67% |
142,21 |
140,99 |
141,48 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Paychex |
132,46 |
25.09. / 23:14 |
-0,99% |
134,26 |
132,38 |
132,46 |
|
|
Airbnb |
130,71 |
25.09. / 23:28 |
+7,29% |
131,90 |
130,30 |
130,71 |
|
|
Illumina |
126,15 |
25.09. / 23:09 |
-1,12% |
129,43 |
125,93 |
126,15 |
|
|
NVIDIA Corp |
123,51 |
25.09. / 23:31 |
+4,64% |
124,94 |
121,61 |
123,51 |
|
|
Datadog |
116,01 |
25.09. / 23:27 |
+4,81% |
117,50 |
115,56 |
116,01 |
|
|
PDD Holdings |
113,94 |
25.09. / 23:24 |
+15,66% |
114,11 |
110,45 |
113,94 |
|
|
Trade Desk (The) |
110,72 |
25.09. / 23:14 |
+4,68% |
111,34 |
109,91 |
110,72 |
|
|
American Elect... |
101,15 |
25.09. / 23:22 |
-2,68% |
101,91 |
100,79 |
101,15 |
|
|
PACCAR |
98,12 |
25.09. / 23:13 |
+1,20% |
99,53 |
97,12 |
98,12 |
|
|
Starbucks Corp |
95,62 |
25.09. / 23:30 |
-2,03% |
95,96 |
94,22 |
95,62 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Micron Technol... |
95,77 |
25.09. / 23:31 |
+5,96% |
96,17 |
93,93 |
95,77 |
|
|
GE HealthCare ... |
93,01 |
25.09. / 23:18 |
+5,85% |
93,53 |
92,15 |
93,01 |
|
|
Gilead Sciences |
82,21 |
25.09. / 23:29 |
+0,90% |
83,99 |
82,15 |
82,21 |
|
|
Coca-Cola Euro... |
78,91 |
25.09. / 23:19 |
-1,83% |
79,87 |
78,81 |
78,91 |
|
|
PayPal Holdings |
77,36 |
25.09. / 23:30 |
+9,15% |
79,26 |
77,34 |
77,36 |
|
|
AstraZeneca PLC |
77,54 |
25.09. / 23:22 |
-2,11% |
77,66 |
77,09 |
77,54 |
|
|
Fortinet |
76,61 |
25.09. / 23:13 |
+2,49% |
77,83 |
75,94 |
76,61 |
|
|
Microchip Tech... |
76,11 |
25.09. / 23:12 |
+0,65% |
77,17 |
75,87 |
76,11 |
|
|
Cognizant Tech... |
75,53 |
25.09. / 23:18 |
-0,24% |
76,44 |
75,45 |
75,53 |
|
|
Mondelez Inter... |
74,06 |
25.09. / 23:15 |
-0,97% |
74,62 |
73,88 |
74,06 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
CoStar Group |
73,70 |
25.09. / 23:18 |
+0,83% |
76,35 |
73,59 |
73,70 |
|
|
Fastenal Company |
70,71 |
25.09. / 23:22 |
+1,73% |
72,37 |
70,65 |
70,71 |
|
|
Marvell Techno... |
71,18 |
25.09. / 23:29 |
-1,99% |
71,99 |
70,31 |
71,18 |
|
|
Dollar Tree |
70,55 |
25.09. / 23:06 |
-3,40% |
71,60 |
69,98 |
70,55 |
|
|
ON Semiconduct... |
69,65 |
25.09. / 23:22 |
-1,32% |
70,53 |
69,10 |
69,65 |
|
|
DexCom |
66,73 |
25.09. / 23:28 |
-0,41% |
68,68 |
66,32 |
66,73 |
|
|
Xcel Energy |
64,19 |
25.09. / 23:19 |
-0,51% |
64,55 |
63,90 |
64,19 |
|
|
Moderna |
63,64 |
25.09. / 23:28 |
-11,21% |
64,86 |
63,51 |
63,64 |
|
|
Cisco Systems |
52,65 |
25.09. / 23:29 |
+3,83% |
52,73 |
52,36 |
52,65 |
|
|
Copart |
52,05 |
25.09. / 23:14 |
+3,41% |
52,59 |
51,99 |
52,05 |
|
| | Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Monster Bevera... |
51,67 |
25.09. / 23:18 |
+2,74% |
52,74 |
51,63 |
51,67 |
|
|
Comcast Corp |
40,59 |
25.09. / 23:29 |
+5,32% |
41,31 |
40,52 |
40,59 |
|
|
Exelon Corp |
39,99 |
25.09. / 23:18 |
-0,52% |
40,23 |
39,61 |
39,99 |
|
|
GlobalFoundries |
39,27 |
25.09. / 23:17 |
+0,89% |
39,85 |
38,85 |
39,27 |
|
|
Keurig Dr Pepper |
37,58 |
25.09. / 23:25 |
+0,91% |
37,91 |
37,55 |
37,58 |
|
|
Baker Hughes C... |
36,05 |
25.09. / 23:12 |
+4,66% |
36,66 |
35,70 |
36,05 |
|
|
Kraft Heinz Co... |
34,52 |
25.09. / 23:29 |
-0,97% |
34,85 |
34,43 |
34,52 |
|
|
CSX Corp |
33,52 |
25.09. / 23:22 |
+0,21% |
34,22 |
33,46 |
33,52 |
|
|
Intel Corp |
23,54 |
25.09. / 23:31 |
+6,24% |
24,05 |
22,73 |
23,54 |
|
|
Warner Bros Di... |
8,19 |
25.09. / 23:29 |
-1,54% |
8,34 |
8,13 |
8,19 |
|
