Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.736,03 |
Kurszeit | 23.05. |
Differenz | -65,51 |
Differenz (in %) | -0,39% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.736,03 |
23.05. |
-65,51 |
-0,39% |
16.996,38 |
16.678,37 |
16.736,03 |
|
|
Booking Holdings |
3.752,68 |
23.05. / 23:09 |
-72,42 |
-1,89% |
3.850,00 |
3.731,78 |
3.752,68 |
|
|
MercadoLibre |
1.707,40 |
23.05. / 23:30 |
-29,38 |
-1,69% |
1.749,34 |
1.698,21 |
1.707,40 |
|
|
Broadcom |
1.393,29 |
23.05. / 23:24 |
+1,05 |
+0,08% |
1.429,00 |
1.378,00 |
1.393,29 |
|
|
NVIDIA Corp |
1.037,99 |
23.05. / 23:31 |
+88,49 |
+9,32% |
1.063,20 |
1.015,20 |
1.037,99 |
|
|
Regeneron Phar... |
980,57 |
23.05. / 23:06 |
-3,23 |
-0,33% |
991,71 |
975,73 |
980,57 |
|
|
O'Reilly Autom... |
975,87 |
23.05. / 22:07 |
-15,57 |
-1,57% |
994,69 |
973,42 |
975,87 |
|
|
Lam Research C... |
958,13 |
23.05. / 23:25 |
-7,64 |
-0,79% |
992,66 |
952,45 |
958,13 |
|
|
ASML Holding NV |
934,25 |
23.05. / 23:25 |
+11,92 |
+1,29% |
969,49 |
927,41 |
934,25 |
|
|
Costco Wholesa... |
796,34 |
23.05. / 23:18 |
-5,52 |
-0,69% |
808,05 |
795,43 |
796,34 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
KLA Corp |
765,10 |
23.05. / 23:28 |
-6,61 |
-0,86% |
790,51 |
761,56 |
765,10 |
|
|
Cintas Corp |
696,07 |
23.05. / 23:31 |
-5,72 |
-0,82% |
705,74 |
693,17 |
696,07 |
|
|
Intuit |
662,26 |
23.05. / 23:30 |
-8,01 |
-1,19% |
676,62 |
659,50 |
662,26 |
|
|
Netflix |
635,67 |
23.05. / 23:30 |
-4,80 |
-0,75% |
642,71 |
630,00 |
635,67 |
|
|
Synopsys |
586,30 |
23.05. / 23:19 |
+13,17 |
+2,30% |
605,45 |
568,45 |
586,30 |
|
|
Roper Technolo... |
544,62 |
23.05. / 22:13 |
-2,83 |
-0,52% |
549,85 |
543,16 |
544,62 |
|
|
IDEXX Laborato... |
516,10 |
23.05. / 23:24 |
-1,84 |
-0,36% |
524,81 |
511,78 |
516,10 |
|
|
Adobe |
483,31 |
23.05. / 23:29 |
-0,62 |
-0,13% |
491,68 |
478,69 |
483,31 |
|
|
Meta Platforms |
465,78 |
23.05. / 23:29 |
-2,00 |
-0,43% |
474,36 |
461,54 |
465,78 |
|
|
Vertex Pharmac... |
450,80 |
23.05. / 23:27 |
+3,27 |
+0,73% |
453,71 |
446,67 |
450,80 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Microsoft Corp |
427,00 |
23.05. / 23:31 |
-3,52 |
-0,82% |
433,60 |
425,42 |
427,00 |
|
|
Intuitive Surg... |
398,39 |
23.05. / 23:06 |
-2,51 |
-0,63% |
405,38 |
396,38 |
398,39 |
|
|
MongoDB |
355,18 |
23.05. / 23:28 |
-6,10 |
-1,69% |
379,05 |
354,61 |
355,18 |
|
|
CrowdStrike Ho... |
342,35 |
23.05. / 23:27 |
-3,07 |
-0,89% |
350,41 |
341,27 |
342,35 |
|
|
ANSYS |
328,18 |
23.05. / 23:19 |
+1,82 |
+0,56% |
335,18 |
325,30 |
328,18 |
|
|
Palo Alto Netw... |
311,44 |
23.05. / 23:17 |
+2,86 |
+0,93% |
314,44 |
304,50 |
311,44 |
|
|
Amgen |
306,50 |
23.05. / 23:28 |
-2,91 |
-0,94% |
311,99 |
304,38 |
306,50 |
|
|
lululemon athl... |
299,73 |
23.05. / 23:30 |
+0,11 |
+0,04% |
303,66 |
295,28 |
299,73 |
|
|
Cadence Design... |
294,69 |
23.05. / 23:11 |
+1,85 |
+0,63% |
301,93 |
293,50 |
294,69 |
|
|
NXP Semiconduc... |
272,72 |
23.05. / 23:14 |
-6,11 |
-2,19% |
279,88 |
269,68 |
272,72 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Charter Commun... |
268,41 |
23.05. / 23:19 |
-2,68 |
-0,99% |
270,69 |
266,06 |
268,41 |
|
|
Workday |
260,90 |
23.05. / 23:31 |
+1,02 |
+0,39% |
263,66 |
260,05 |
260,90 |
|
|
Automatic Data... |
251,49 |
23.05. / 23:25 |
-2,53 |
-1,00% |
254,36 |
251,06 |
251,49 |
|
|
Verisk Analytics |
249,25 |
23.05. / 23:06 |
-4,39 |
-1,73% |
254,14 |
248,57 |
249,25 |
|
|
Analog Devices |
234,56 |
23.05. / 23:15 |
-5,60 |
-2,33% |
241,88 |
231,99 |
234,56 |
|
|
Marriott Inter... |
232,06 |
23.05. / 23:10 |
-4,10 |
-1,74% |
236,50 |
231,84 |
232,06 |
|
|
CDW Corp |
231,57 |
23.05. / 23:21 |
-4,70 |
-1,99% |
237,97 |
231,03 |
231,57 |
|
|
Constellation ... |
221,16 |
23.05. / 23:26 |
+1,05 |
+0,48% |
228,05 |
220,74 |
221,16 |
|
|
Biogen |
218,06 |
23.05. / 23:11 |
-7,15 |
-3,17% |
223,85 |
217,21 |
218,06 |
|
|
Applied Materi... |
217,95 |
23.05. / 23:29 |
-0,20 |
-0,09% |
225,07 |
216,33 |
217,95 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Autodesk |
215,16 |
23.05. / 23:19 |
-4,80 |
-2,18% |
221,20 |
214,52 |
215,16 |
|
|
QUALCOMM |
201,76 |
23.05. / 23:29 |
-1,17 |
-0,58% |
207,95 |
199,42 |
201,76 |
|
|
Honeywell Inte... |
199,39 |
23.05. / 23:06 |
-3,41 |
-1,68% |
201,55 |
199,22 |
199,39 |
|
|
Texas Instrume... |
197,29 |
23.05. / 23:28 |
-5,25 |
-2,59% |
202,95 |
196,84 |
197,29 |
|
|
Diamondback En... |
191,96 |
23.05. / 23:17 |
-0,38 |
-0,20% |
195,17 |
191,76 |
191,96 |
|
|
Apple |
186,88 |
23.05. / 23:31 |
-4,02 |
-2,11% |
191,00 |
186,62 |
186,88 |
|
|
Amazon.com |
181,05 |
23.05. / 23:29 |
-2,09 |
-1,14% |
184,76 |
180,08 |
181,05 |
|
|
PepsiCo |
179,27 |
23.05. / 23:24 |
-2,82 |
-1,55% |
181,89 |
179,04 |
179,27 |
|
|
Alphabet |
175,06 |
23.05. / 23:30 |
-2,94 |
-1,65% |
179,91 |
174,54 |
175,06 |
|
|
Atlassian Corp |
174,18 |
23.05. / 23:26 |
-0,62 |
-0,35% |
176,58 |
172,63 |
174,18 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Tesla |
173,74 |
23.05. / 23:31 |
-6,37 |
-3,54% |
181,90 |
173,26 |
173,74 |
|
|
Alphabet |
173,55 |
23.05. / 23:30 |
-2,83 |
-1,60% |
178,25 |
172,95 |
173,55 |
|
|
Zscaler |
171,91 |
23.05. / 23:31 |
-2,25 |
-1,29% |
176,00 |
170,83 |
171,91 |
|
|
Old Dominion F... |
171,57 |
23.05. / 22:19 |
-0,92 |
-0,53% |
172,49 |
169,76 |
171,57 |
|
|
T-Mobile US |
164,97 |
23.05. / 23:04 |
-0,53 |
-0,32% |
165,60 |
164,21 |
164,97 |
|
|
Moderna |
164,01 |
23.05. / 23:31 |
+0,68 |
+0,42% |
165,14 |
157,46 |
164,01 |
|
|
Advanced Micro... |
160,43 |
23.05. / 23:31 |
-5,09 |
-3,08% |
173,14 |
158,27 |
160,43 |
|
|
PDD Holdings |
153,63 |
23.05. / 23:31 |
+6,54 |
+4,45% |
160,00 |
149,98 |
153,63 |
|
|
Take-Two Inter... |
152,33 |
23.05. / 22:18 |
+1,72 |
+1,14% |
154,54 |
151,33 |
152,33 |
|
|
Airbnb |
141,04 |
23.05. / 23:27 |
-1,67 |
-1,17% |
143,44 |
140,82 |
141,04 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
134,40 |
23.05. / 22:47 |
-0,74 |
-0,55% |
135,72 |
133,72 |
134,40 |
|
|
Ross Stores |
131,86 |
23.05. / 23:29 |
+0,35 |
+0,27% |
132,86 |
130,45 |
131,86 |
|
|
Micron Technol... |
126,27 |
23.05. / 23:29 |
-0,01 |
-0,01% |
131,95 |
124,66 |
126,27 |
|
|
Paychex |
125,66 |
23.05. / 23:06 |
-1,32 |
-1,04% |
126,70 |
125,50 |
125,66 |
|
|
DexCom |
125,60 |
23.05. / 23:06 |
-4,93 |
-3,78% |
129,97 |
125,36 |
125,60 |
|
|
Datadog |
122,12 |
23.05. / 23:30 |
-0,63 |
-0,51% |
125,44 |
122,01 |
122,12 |
|
|
Dollar Tree |
114,60 |
23.05. / 23:05 |
+0,83 |
+0,73% |
114,70 |
112,62 |
114,60 |
|
|
DoorDash |
110,39 |
23.05. / 23:06 |
-1,24 |
-1,11% |
112,50 |
109,43 |
110,39 |
|
|
PACCAR |
108,87 |
23.05. / 23:28 |
+0,54 |
+0,50% |
109,25 |
107,67 |
108,87 |
|
|
Illumina |
105,85 |
23.05. / 22:21 |
-1,54 |
-1,43% |
107,36 |
104,66 |
105,85 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Microchip Tech... |
98,14 |
23.05. / 22:50 |
-1,35 |
-1,36% |
100,30 |
97,04 |
98,14 |
|
|
Trade Desk (The) |
92,51 |
23.05. / 23:28 |
-2,81 |
-2,95% |
96,19 |
92,12 |
92,51 |
|
|
American Elect... |
89,28 |
23.05. / 23:26 |
-2,20 |
-2,40% |
91,13 |
89,21 |
89,28 |
|
|
CoStar Group |
85,69 |
23.05. / 23:06 |
-1,50 |
-1,72% |
87,27 |
85,37 |
85,69 |
|
|
GE HealthCare ... |
79,33 |
23.05. / 23:26 |
-1,29 |
-1,60% |
80,98 |
79,23 |
79,33 |
|
|
Starbucks Corp |
78,30 |
23.05. / 23:29 |
-2,41 |
-2,99% |
80,70 |
77,64 |
78,30 |
|
|
AstraZeneca PLC |
78,18 |
23.05. / 23:13 |
-0,62 |
-0,79% |
79,36 |
78,10 |
78,18 |
|
|
Marvell Techno... |
75,02 |
23.05. / 23:27 |
+1,34 |
+1,82% |
76,25 |
73,18 |
75,02 |
|
|
Coca-Cola Euro... |
72,93 |
23.05. / 23:06 |
-0,31 |
-0,43% |
73,78 |
72,90 |
72,93 |
|
|
ON Semiconduct... |
71,65 |
23.05. / 23:05 |
-4,64 |
-6,08% |
76,73 |
71,29 |
71,65 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Mondelez Inter... |
68,85 |
23.05. / 23:06 |
-1,37 |
-1,95% |
70,00 |
68,80 |
68,85 |
|
|
Cognizant Tech... |
68,47 |
23.05. / 23:06 |
-0,58 |
-0,84% |
69,66 |
68,26 |
68,47 |
|
|
Gilead Sciences |
66,17 |
23.05. / 23:29 |
-1,63 |
-2,40% |
67,63 |
66,01 |
66,17 |
|
|
Fastenal Company |
65,80 |
23.05. / 22:19 |
-0,86 |
-1,29% |
66,90 |
65,52 |
65,80 |
|
|
PayPal Holdings |
61,58 |
23.05. / 23:31 |
-0,61 |
-0,98% |
62,68 |
61,22 |
61,58 |
|
|
Fortinet |
60,93 |
23.05. / 23:23 |
-0,64 |
-1,04% |
62,08 |
60,65 |
60,93 |
|
|
Xcel Energy |
54,05 |
23.05. / 23:12 |
-1,47 |
-2,65% |
55,09 |
54,02 |
54,05 |
|
|
Copart |
53,52 |
23.05. / 22:50 |
-0,43 |
-0,80% |
54,27 |
53,30 |
53,52 |
|
|
Monster Bevera... |
52,64 |
23.05. / 23:27 |
-0,46 |
-0,87% |
53,16 |
52,62 |
52,64 |
|
|
GlobalFoundries |
50,49 |
23.05. / 23:24 |
-4,72 |
-8,55% |
51,70 |
49,90 |
50,49 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Cisco Systems |
46,60 |
23.05. / 23:29 |
-0,83 |
-1,75% |
47,19 |
46,51 |
46,60 |
|
|
Comcast Corp |
38,68 |
23.05. / 23:30 |
-0,21 |
-0,54% |
39,14 |
38,50 |
38,68 |
|
|
Exelon Corp |
37,03 |
23.05. / 23:16 |
-0,87 |
-2,30% |
37,80 |
36,99 |
37,03 |
|
|
Kraft Heinz Co... |
35,80 |
23.05. / 23:13 |
-0,58 |
-1,59% |
36,26 |
35,71 |
35,80 |
|
|
Keurig Dr Pepper |
33,98 |
23.05. / 23:06 |
-0,29 |
-0,85% |
34,32 |
33,95 |
33,98 |
|
|
CSX Corp |
33,50 |
23.05. / 23:30 |
-0,51 |
-1,50% |
34,11 |
33,44 |
33,50 |
|
|
Baker Hughes C... |
31,81 |
23.05. / 23:06 |
-0,28 |
-0,87% |
32,36 |
31,78 |
31,81 |
|
|
Intel Corp |
30,08 |
23.05. / 23:31 |
-1,34 |
-4,26% |
31,57 |
29,87 |
30,08 |
|
|
Walgreens Boot... |
15,95 |
23.05. / 23:29 |
-0,52 |
-3,16% |
16,40 |
15,89 |
15,95 |
|
|
Warner Bros Di... |
7,70 |
23.05. / 23:31 |
-0,38 |
-4,71% |
8,07 |
7,68 |
7,70 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Sirius XM Hold... |
2,73 |
23.05. / 23:30 |
-0,07 |
-2,50% |
2,80 |
2,72 |
2,73 |
|