Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.801,54 |
Kurszeit | 22.05. |
Differenz | -31,08 |
Differenz (in %) | -0,18% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.801,54 |
22.05. |
-31,08 |
-0,18% |
16.855,27 |
16.712,09 |
16.801,54 |
|
|
Zscaler |
174,16 |
22.05. / 23:31 |
-2,82 |
-1,59% |
176,85 |
172,75 |
174,16 |
|
|
Xcel Energy |
55,52 |
22.05. / 23:27 |
-1,22 |
-2,15% |
56,57 |
55,33 |
55,52 |
|
|
Workday |
259,88 |
22.05. / 23:31 |
+1,02 |
+0,39% |
263,02 |
258,88 |
259,88 |
|
|
Warner Bros Di... |
8,06 |
22.05. / 23:31 |
+0,17 |
+2,15% |
8,08 |
7,75 |
8,06 |
|
|
Walgreens Boot... |
16,47 |
22.05. / 23:29 |
-0,21 |
-1,26% |
16,74 |
16,31 |
16,47 |
|
|
Vertex Pharmac... |
447,53 |
22.05. / 23:31 |
+5,53 |
+1,25% |
449,91 |
441,40 |
447,53 |
|
|
Verisk Analytics |
253,64 |
22.05. / 23:30 |
+2,14 |
+0,85% |
254,08 |
250,51 |
253,64 |
|
|
Trade Desk (The) |
95,32 |
22.05. / 23:26 |
-0,33 |
-0,34% |
96,17 |
94,53 |
95,32 |
|
|
Texas Instrume... |
202,54 |
22.05. / 23:31 |
+3,53 |
+1,77% |
203,62 |
199,65 |
202,54 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Tesla |
180,11 |
22.05. / 23:31 |
-6,49 |
-3,48% |
183,80 |
178,12 |
180,11 |
|
|
Take-Two Inter... |
150,61 |
22.05. / 23:31 |
-0,81 |
-0,53% |
153,07 |
149,68 |
150,61 |
|
|
T-Mobile US |
165,50 |
22.05. / 23:30 |
+1,14 |
+0,69% |
165,87 |
163,25 |
165,50 |
|
|
Synopsys |
573,13 |
22.05. / 23:31 |
+1,60 |
+0,28% |
581,63 |
569,93 |
573,13 |
|
|
Starbucks Corp |
80,72 |
22.05. / 23:31 |
+3,00 |
+3,86% |
81,02 |
77,44 |
80,72 |
|
|
Sirius XM Hold... |
2,80 |
22.05. / 23:31 |
-0,09 |
-3,11% |
2,90 |
2,79 |
2,80 |
|
|
Ross Stores |
131,51 |
22.05. / 23:29 |
-0,79 |
-0,60% |
133,73 |
130,86 |
131,51 |
|
|
Roper Technolo... |
547,45 |
22.05. / 23:31 |
+6,05 |
+1,12% |
549,90 |
538,84 |
547,45 |
|
|
Regeneron Phar... |
983,80 |
22.05. / 23:31 |
-10,15 |
-1,02% |
997,87 |
981,57 |
983,80 |
|
|
QUALCOMM |
202,93 |
22.05. / 23:31 |
+2,08 |
+1,04% |
204,84 |
201,70 |
202,93 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PepsiCo |
182,09 |
22.05. / 23:27 |
+1,01 |
+0,56% |
182,13 |
179,98 |
182,09 |
|
|
PDD Holdings |
147,09 |
22.05. / 23:28 |
+1,63 |
+1,12% |
156,50 |
144,12 |
147,09 |
|
|
PayPal Holdings |
62,19 |
22.05. / 23:30 |
-1,91 |
-2,98% |
63,91 |
61,84 |
62,19 |
|
|
Paychex |
126,98 |
22.05. / 23:31 |
+1,08 |
+0,86% |
127,48 |
125,20 |
126,98 |
|
|
Palo Alto Netw... |
308,58 |
22.05. / 23:30 |
-3,08 |
-0,99% |
313,45 |
303,20 |
308,58 |
|
|
PACCAR |
108,33 |
22.05. / 23:31 |
+2,73 |
+2,59% |
108,39 |
105,34 |
108,33 |
|
|
ON Semiconduct... |
76,29 |
22.05. / 23:31 |
+3,47 |
+4,77% |
77,20 |
73,91 |
76,29 |
|
|
Old Dominion F... |
172,49 |
22.05. / 23:31 |
-2,97 |
-1,69% |
175,79 |
172,25 |
172,49 |
|
|
O'Reilly Autom... |
991,44 |
22.05. / 23:31 |
-4,15 |
-0,42% |
1.001,05 |
988,01 |
991,44 |
|
|
NXP Semiconduc... |
278,83 |
22.05. / 23:31 |
+4,41 |
+1,61% |
280,24 |
275,24 |
278,83 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NVIDIA Corp |
949,50 |
22.05. / 23:31 |
-4,36 |
-0,46% |
960,20 |
932,49 |
949,50 |
|
|
Netflix |
640,47 |
22.05. / 23:31 |
-10,14 |
-1,56% |
649,25 |
638,12 |
640,47 |
|
|
Monster Bevera... |
53,10 |
22.05. / 23:27 |
-0,28 |
-0,52% |
53,44 |
53,05 |
53,10 |
|
|
MongoDB |
361,28 |
22.05. / 23:30 |
-3,98 |
-1,09% |
367,65 |
356,60 |
361,28 |
|
|
Mondelez Inter... |
70,22 |
22.05. / 23:27 |
-0,44 |
-0,62% |
70,38 |
69,35 |
70,22 |
|
|
Moderna |
163,33 |
22.05. / 23:31 |
+19,64 |
+13,67% |
164,88 |
142,81 |
163,33 |
|
|
Microsoft Corp |
430,52 |
22.05. / 23:31 |
+1,48 |
+0,34% |
432,41 |
427,13 |
430,52 |
|
|
Micron Technol... |
126,28 |
22.05. / 23:31 |
-1,22 |
-0,96% |
127,87 |
125,24 |
126,28 |
|
|
Microchip Tech... |
99,49 |
22.05. / 23:30 |
+3,71 |
+3,87% |
99,69 |
97,18 |
99,49 |
|
|
Meta Platforms |
467,78 |
22.05. / 23:31 |
+3,15 |
+0,68% |
473,72 |
465,65 |
467,78 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
MercadoLibre |
1.736,78 |
22.05. / 23:29 |
-35,29 |
-1,99% |
1.772,80 |
1.722,36 |
1.736,78 |
|
|
Marvell Techno... |
73,68 |
22.05. / 23:31 |
+0,38 |
+0,52% |
74,16 |
72,76 |
73,68 |
|
|
Marriott Inter... |
236,16 |
22.05. / 23:31 |
-2,12 |
-0,89% |
239,40 |
235,50 |
236,16 |
|
|
lululemon athl... |
299,63 |
22.05. / 23:31 |
-23,35 |
-7,23% |
307,91 |
295,74 |
299,63 |
|
|
Lam Research C... |
965,77 |
22.05. / 23:27 |
+1,77 |
+0,18% |
972,88 |
949,35 |
965,77 |
|
|
Kraft Heinz Co... |
36,38 |
22.05. / 23:29 |
+0,46 |
+1,28% |
36,45 |
35,86 |
36,38 |
|
|
KLA Corp |
771,71 |
22.05. / 23:30 |
+6,57 |
+0,86% |
772,97 |
762,69 |
771,71 |
|
|
Keurig Dr Pepper |
34,27 |
22.05. / 23:28 |
+0,31 |
+0,91% |
34,32 |
33,77 |
34,27 |
|
|
Intuitive Surg... |
400,90 |
22.05. / 23:26 |
-1,21 |
-0,30% |
408,43 |
399,17 |
400,90 |
|
|
Intuit |
670,27 |
22.05. / 23:27 |
+2,45 |
+0,37% |
673,63 |
666,20 |
670,27 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Intel Corp |
31,42 |
22.05. / 23:31 |
-0,32 |
-1,01% |
32,07 |
31,09 |
31,42 |
|
|
Illumina |
107,39 |
22.05. / 23:31 |
-0,22 |
-0,20% |
109,69 |
106,00 |
107,39 |
|
|
IDEXX Laborato... |
517,94 |
22.05. / 23:29 |
-0,50 |
-0,10% |
522,65 |
516,25 |
517,94 |
|
|
Honeywell Inte... |
202,80 |
22.05. / 23:27 |
-0,71 |
-0,35% |
203,94 |
201,88 |
202,80 |
|
|
GlobalFoundries |
55,21 |
22.05. / 23:30 |
+0,37 |
+0,67% |
55,68 |
54,31 |
55,21 |
|
|
Gilead Sciences |
67,80 |
22.05. / 23:29 |
+0,51 |
+0,76% |
67,89 |
66,97 |
67,80 |
|
|
GE HealthCare ... |
80,62 |
22.05. / 23:27 |
-1,32 |
-1,61% |
81,89 |
80,37 |
80,62 |
|
|
Fortinet |
61,57 |
22.05. / 23:31 |
+0,26 |
+0,42% |
61,69 |
60,75 |
61,57 |
|
|
Fastenal Company |
66,66 |
22.05. / 23:27 |
+0,35 |
+0,53% |
66,87 |
66,13 |
66,66 |
|
|
Exelon Corp |
37,90 |
22.05. / 23:28 |
-0,62 |
-1,61% |
38,57 |
37,82 |
37,90 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Electronic Arts |
135,14 |
22.05. / 23:27 |
+6,29 |
+4,88% |
135,33 |
129,19 |
135,14 |
|
|
DoorDash |
111,63 |
22.05. / 23:31 |
-1,19 |
-1,05% |
114,30 |
110,63 |
111,63 |
|
|
Dollar Tree |
113,77 |
22.05. / 23:28 |
-0,93 |
-0,81% |
115,58 |
112,60 |
113,77 |
|
|
Diamondback En... |
192,34 |
22.05. / 23:17 |
-4,22 |
-2,15% |
196,34 |
191,48 |
192,34 |
|
|
DexCom |
130,53 |
22.05. / 23:31 |
-0,31 |
-0,24% |
131,76 |
130,10 |
130,53 |
|
|
Datadog |
122,75 |
22.05. / 23:30 |
+0,42 |
+0,34% |
123,29 |
121,17 |
122,75 |
|
|
CSX Corp |
34,01 |
22.05. / 23:27 |
+0,94 |
+2,84% |
34,05 |
33,10 |
34,01 |
|
|
CrowdStrike Ho... |
345,42 |
22.05. / 23:27 |
-3,90 |
-1,12% |
352,94 |
342,86 |
345,42 |
|
|
Costco Wholesa... |
801,86 |
22.05. / 23:31 |
+0,93 |
+0,12% |
806,35 |
798,01 |
801,86 |
|
|
CoStar Group |
87,19 |
22.05. / 23:27 |
+0,34 |
+0,39% |
87,67 |
86,50 |
87,19 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Copart |
53,95 |
22.05. / 23:31 |
-0,98 |
-1,78% |
55,11 |
53,90 |
53,95 |
|
|
Constellation ... |
220,11 |
22.05. / 23:27 |
-2,48 |
-1,11% |
224,40 |
217,86 |
220,11 |
|
|
Comcast Corp |
38,89 |
22.05. / 23:29 |
-0,32 |
-0,82% |
39,19 |
38,66 |
38,89 |
|
|
Cognizant Tech... |
69,05 |
22.05. / 23:31 |
+0,26 |
+0,38% |
69,31 |
68,77 |
69,05 |
|
|
Coca-Cola Euro... |
73,25 |
22.05. / 23:31 |
-0,76 |
-1,03% |
74,06 |
73,20 |
73,25 |
|
|
Cisco Systems |
47,43 |
22.05. / 23:29 |
+0,49 |
+1,04% |
47,83 |
47,03 |
47,43 |
|
|
Cintas Corp |
701,79 |
22.05. / 23:31 |
+1,84 |
+0,26% |
702,76 |
696,42 |
701,79 |
|
|
Charter Commun... |
271,09 |
22.05. / 23:31 |
-4,02 |
-1,46% |
274,79 |
266,54 |
271,09 |
|
|
CDW Corp |
236,27 |
22.05. / 23:31 |
+5,89 |
+2,56% |
236,53 |
231,41 |
236,27 |
|
|
Cadence Design... |
292,84 |
22.05. / 23:30 |
+2,74 |
+0,94% |
294,49 |
290,50 |
292,84 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Broadcom |
1.392,24 |
22.05. / 23:31 |
-6,96 |
-0,50% |
1.405,00 |
1.384,22 |
1.392,24 |
|
|
Booking Holdings |
3.825,10 |
22.05. / 23:31 |
+2,76 |
+0,07% |
3.853,00 |
3.798,21 |
3.825,10 |
|
|
Biogen |
225,21 |
22.05. / 23:31 |
-2,48 |
-1,09% |
228,00 |
223,02 |
225,21 |
|
|
Baker Hughes C... |
32,09 |
22.05. / 23:27 |
-0,93 |
-2,82% |
33,12 |
31,91 |
32,09 |
|
|
Automatic Data... |
254,02 |
22.05. / 23:28 |
+1,88 |
+0,75% |
254,64 |
251,70 |
254,02 |
|
|
Autodesk |
219,96 |
22.05. / 23:30 |
-0,32 |
-0,15% |
221,83 |
219,46 |
219,96 |
|
|
Atlassian Corp |
174,80 |
22.05. / 23:31 |
-3,25 |
-1,83% |
179,00 |
172,71 |
174,80 |
|
|
AstraZeneca PLC |
78,80 |
22.05. / 23:29 |
-0,38 |
-0,48% |
78,93 |
78,37 |
78,80 |
|
|
ASML Holding NV |
922,33 |
22.05. / 23:30 |
-2,94 |
-0,32% |
933,50 |
913,49 |
922,33 |
|
|
Applied Materi... |
218,15 |
22.05. / 23:27 |
-1,65 |
-0,75% |
220,73 |
216,23 |
218,15 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Apple |
190,90 |
22.05. / 23:30 |
-1,45 |
-0,75% |
192,82 |
190,27 |
190,90 |
|
|
ANSYS |
326,36 |
22.05. / 23:31 |
-0,43 |
-0,13% |
329,35 |
325,18 |
326,36 |
|
|
Analog Devices |
240,16 |
22.05. / 23:31 |
+23,52 |
+10,86% |
240,37 |
224,75 |
240,16 |
|
|
Amgen |
309,41 |
22.05. / 23:31 |
-5,44 |
-1,73% |
315,00 |
308,52 |
309,41 |
|
|
American Elect... |
91,48 |
22.05. / 23:29 |
-1,14 |
-1,23% |
92,45 |
91,34 |
91,48 |
|
|
Amazon.com |
183,13 |
22.05. / 23:31 |
-0,02 |
-0,01% |
185,22 |
181,97 |
183,13 |
|
|
Alphabet |
176,38 |
22.05. / 23:30 |
-1,47 |
-0,83% |
177,15 |
175,21 |
176,38 |
|
|
Alphabet |
178,00 |
22.05. / 23:31 |
-1,54 |
-0,86% |
178,85 |
176,78 |
178,00 |
|
|
Airbnb |
142,71 |
22.05. / 23:30 |
-1,39 |
-0,96% |
144,21 |
142,36 |
142,71 |
|
|
Advanced Micro... |
165,52 |
22.05. / 23:31 |
+0,86 |
+0,52% |
169,81 |
163,86 |
165,52 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Adobe |
483,93 |
22.05. / 23:30 |
+2,08 |
+0,43% |
485,66 |
479,14 |
483,93 |
|