Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.654,84 | 04.06. | +53,86 | +0,29% | 18.697,95 | 18.521,85 | 18.654,84 | |||
Booking Holdings | 3.801,36 | 04.06. / 22:09 | +37,72 | +1,00% | 3.823,76 | 3.768,91 | 3.801,36 | |||
MercadoLibre | 1.630,65 | 04.06. / 22:59 | -62,49 | -3,69% | 1.694,99 | 1.618,00 | 1.630,65 | |||
Broadcom | 1.331,38 | 04.06. / 23:28 | +9,48 | +0,72% | 1.331,99 | 1.307,01 | 1.330,82 | |||
NVIDIA Corp | 1.164,37 | 04.06. / 23:31 | +14,37 | +1,25% | 1.166,00 | 1.140,45 | 1.164,37 | |||
Regeneron Phar... | 993,29 | 04.06. / 22:02 | +3,81 | +0,39% | 1.000,14 | 986,64 | 993,29 | |||
O'Reilly Autom... | 970,30 | 04.06. / 22:02 | +13,69 | +1,43% | 971,62 | 950,60 | 970,30 | |||
ASML Holding NV | 950,81 | 04.06. / 23:30 | -14,67 | -1,52% | 963,71 | 943,00 | 950,81 | |||
Lam Research C... | 922,73 | 04.06. / 23:25 | -12,90 | -1,38% | 936,97 | 910,26 | 922,73 | |||
Costco Wholesa... | 827,39 | 04.06. / 23:20 | +12,00 | +1,47% | 828,01 | 813,04 | 827,39 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
KLA Corp | 750,56 | 04.06. / 23:25 | -3,59 | -0,48% | 756,30 | 740,22 | 750,56 | |||
Cintas Corp | 682,48 | 04.06. / 22:02 | +7,93 | +1,18% | 685,95 | 672,45 | 682,48 | |||
Netflix | 631,62 | 04.06. / 23:10 | -2,17 | -0,34% | 635,23 | 626,44 | 631,62 | |||
Intuit | 572,06 | 04.06. / 22:39 | +4,84 | +0,85% | 574,35 | 563,69 | 572,06 | |||
Synopsys | 561,73 | 04.06. / 23:02 | +0,55 | +0,10% | 563,25 | 553,18 | 561,73 | |||
Roper Technolo... | 543,40 | 04.06. / 22:02 | +7,24 | +1,35% | 544,89 | 534,99 | 543,40 | |||
IDEXX Laborato... | 491,06 | 04.06. / 23:30 | -1,37 | -0,28% | 492,00 | 483,01 | 491,06 | |||
Meta Platforms | 476,99 | 04.06. / 23:29 | -0,50 | -0,10% | 478,89 | 473,23 | 476,99 | |||
Vertex Pharmac... | 474,95 | 04.06. / 23:30 | +4,77 | +1,01% | 477,31 | 467,37 | 474,95 | |||
Adobe | 448,37 | 04.06. / 23:27 | +9,35 | +2,13% | 450,12 | 441,59 | 448,37 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Microsoft Corp | 416,07 | 04.06. / 23:24 | +2,55 | +0,62% | 416,44 | 409,67 | 416,07 | |||
Intuitive Surg... | 406,61 | 04.06. / 23:23 | +2,75 | +0,68% | 408,01 | 397,47 | 406,61 | |||
ANSYS | 317,10 | 04.06. / 23:23 | +2,35 | +0,75% | 317,29 | 313,65 | 317,10 | |||
Amgen | 307,37 | 04.06. / 23:27 | -0,05 | -0,02% | 310,92 | 307,05 | 307,37 | |||
lululemon athl... | 306,78 | 04.06. / 23:30 | +0,16 | +0,05% | 309,28 | 301,34 | 306,78 | |||
CrowdStrike Ho... | 305,58 | 04.06. / 23:31 | -3,11 | -1,01% | 312,38 | 303,50 | 305,58 | |||
Palo Alto Netw... | 290,09 | 04.06. / 23:30 | -4,39 | -1,49% | 295,79 | 288,91 | 290,09 | |||
Cadence Design... | 287,13 | 04.06. / 23:06 | +0,98 | +0,34% | 289,84 | 283,75 | 287,13 | |||
Charter Commun... | 280,60 | 04.06. / 22:20 | -5,62 | -1,96% | 285,35 | 280,18 | 280,60 | |||
NXP Semiconduc... | 266,30 | 04.06. / 23:02 | -3,64 | -1,35% | 271,24 | 265,64 | 266,30 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Verisk Analytics | 258,25 | 04.06. / 23:31 | +4,50 | +1,77% | 258,47 | 254,46 | 258,25 | |||
Automatic Data... | 245,67 | 04.06. / 23:30 | +1,65 | +0,68% | 247,46 | 243,93 | 245,67 | |||
Biogen | 234,13 | 04.06. / 22:38 | +4,33 | +1,88% | 234,39 | 228,83 | 234,13 | |||
MongoDB | 232,15 | 04.06. / 23:25 | -2,46 | -1,05% | 242,98 | 231,20 | 232,15 | |||
Analog Devices | 230,63 | 04.06. / 23:09 | -1,58 | -0,68% | 232,18 | 228,95 | 230,63 | |||
Marriott Inter... | 230,51 | 04.06. / 22:29 | +2,13 | +0,93% | 231,69 | 226,44 | 230,51 | |||
CDW Corp | 221,91 | 04.06. / 22:01 | -1,58 | -0,71% | 223,21 | 221,34 | 221,91 | |||
Applied Materi... | 212,22 | 04.06. / 23:02 | -1,99 | -0,93% | 214,34 | 209,03 | 212,22 | |||
Autodesk | 212,00 | 04.06. / 23:05 | +1,18 | +0,56% | 214,07 | 208,84 | 212,00 | |||
Workday | 211,12 | 04.06. / 23:26 | +0,29 | +0,14% | 212,82 | 209,04 | 211,12 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Honeywell Inte... | 207,23 | 04.06. / 22:33 | +4,77 | +2,36% | 208,15 | 201,06 | 207,23 | |||
QUALCOMM | 204,37 | 04.06. / 23:24 | -1,54 | -0,75% | 206,23 | 201,66 | 204,37 | |||
Constellation ... | 203,14 | 04.06. / 23:20 | -5,12 | -2,46% | 208,50 | 196,84 | 203,14 | |||
Apple | 194,35 | 04.06. / 23:30 | +0,32 | +0,16% | 195,32 | 193,03 | 194,35 | |||
Texas Instrume... | 193,30 | 04.06. / 22:55 | -0,42 | -0,22% | 194,43 | 192,06 | 193,30 | |||
Diamondback En... | 189,22 | 04.06. / 23:07 | -1,49 | -0,78% | 189,29 | 185,09 | 189,22 | |||
Amazon.com | 179,34 | 04.06. / 23:29 | +1,00 | +0,56% | 179,82 | 176,44 | 179,34 | |||
T-Mobile US | 177,91 | 04.06. / 22:56 | +4,83 | +2,79% | 178,85 | 173,07 | 177,91 | |||
Alphabet | 175,13 | 04.06. / 23:31 | +0,71 | +0,41% | 175,19 | 173,22 | 175,13 | |||
Tesla | 174,77 | 04.06. / 23:31 | -1,52 | -0,86% | 177,75 | 174,00 | 174,77 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
PepsiCo | 173,89 | 04.06. / 23:30 | +2,66 | +1,55% | 174,39 | 170,81 | 173,89 | |||
Alphabet | 173,79 | 04.06. / 23:31 | +0,62 | +0,36% | 173,84 | 171,89 | 173,79 | |||
Old Dominion F... | 172,14 | 04.06. / 23:00 | +2,81 | +1,66% | 182,00 | 171,96 | 172,14 | |||
Zscaler | 169,14 | 04.06. / 23:28 | +0,12 | +0,07% | 170,81 | 166,12 | 169,14 | |||
Take-Two Inter... | 165,96 | 04.06. / 23:08 | +2,32 | +1,42% | 166,29 | 161,38 | 165,96 | |||
Advanced Micro... | 159,99 | 04.06. / 23:31 | -3,56 | -2,18% | 164,83 | 158,87 | 159,99 | |||
Atlassian Corp | 157,94 | 04.06. / 23:30 | -1,48 | -0,93% | 161,90 | 157,05 | 157,94 | |||
Airbnb | 147,08 | 04.06. / 23:26 | +0,83 | +0,57% | 147,92 | 145,44 | 147,08 | |||
PDD Holdings | 145,88 | 04.06. / 23:31 | -1,04 | -0,71% | 148,67 | 143,93 | 145,88 | |||
Moderna | 145,34 | 04.06. / 23:28 | -2,48 | -1,68% | 147,66 | 141,30 | 145,34 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Ross Stores | 140,94 | 04.06. / 22:16 | -0,28 | -0,20% | 142,88 | 139,75 | 140,94 | |||
Electronic Arts | 136,50 | 04.06. / 23:31 | +3,51 | +2,64% | 136,57 | 132,08 | 136,50 | |||
Micron Technol... | 126,64 | 04.06. / 23:30 | -1,53 | -1,19% | 127,86 | 125,42 | 126,64 | |||
Paychex | 121,57 | 04.06. / 23:30 | +1,42 | +1,18% | 122,26 | 119,31 | 121,57 | |||
Dollar Tree | 120,30 | 04.06. / 23:30 | -0,68 | -0,56% | 121,89 | 120,16 | 120,30 | |||
DexCom | 116,71 | 04.06. / 23:30 | +1,48 | +1,28% | 117,06 | 114,68 | 116,71 | |||
DoorDash | 111,30 | 04.06. / 22:55 | +0,48 | +0,43% | 112,02 | 110,38 | 111,30 | |||
Datadog | 108,84 | 04.06. / 23:19 | -0,50 | -0,46% | 110,21 | 107,30 | 108,84 | |||
PACCAR | 105,94 | 04.06. / 23:31 | +0,45 | +0,43% | 106,66 | 105,11 | 105,94 | |||
Illumina | 102,06 | 04.06. / 23:30 | -1,31 | -1,27% | 104,27 | 101,34 | 102,06 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Trade Desk (The) | 94,48 | 04.06. / 23:27 | +1,37 | +1,47% | 95,16 | 92,25 | 94,48 | |||
Microchip Tech... | 94,00 | 04.06. / 23:30 | -1,62 | -1,69% | 95,62 | 93,70 | 94,00 | |||
American Elect... | 90,38 | 04.06. / 22:18 | +0,30 | +0,33% | 91,00 | 89,61 | 90,38 | |||
Starbucks Corp | 82,79 | 04.06. / 23:30 | +0,71 | +0,86% | 83,43 | 81,90 | 82,79 | |||
AstraZeneca PLC | 80,02 | 04.06. / 23:12 | +1,03 | +1,30% | 80,07 | 79,22 | 80,02 | |||
CoStar Group | 78,62 | 04.06. / 22:01 | +0,57 | +0,73% | 79,29 | 78,02 | 78,62 | |||
GE HealthCare ... | 77,52 | 04.06. / 23:30 | +0,37 | +0,48% | 77,82 | 76,25 | 77,52 | |||
Coca-Cola Euro... | 73,87 | 04.06. / 23:31 | +0,13 | +0,18% | 74,07 | 73,01 | 73,87 | |||
ON Semiconduct... | 71,52 | 04.06. / 23:25 | -1,67 | -2,28% | 73,45 | 70,90 | 71,52 | |||
Mondelez Inter... | 68,09 | 04.06. / 22:55 | +0,74 | +1,10% | 68,44 | 66,93 | 68,09 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Marvell Techno... | 66,38 | 04.06. / 23:29 | -1,83 | -2,68% | 67,77 | 66,10 | 66,38 | |||
Cognizant Tech... | 65,35 | 04.06. / 22:01 | -0,43 | -0,65% | 65,99 | 65,07 | 65,35 | |||
Fastenal Company | 64,34 | 04.06. / 22:37 | +0,03 | +0,05% | 64,87 | 63,87 | 64,34 | |||
Gilead Sciences | 64,16 | 04.06. / 23:14 | +0,73 | +1,15% | 64,60 | 63,20 | 64,16 | |||
PayPal Holdings | 63,33 | 04.06. / 23:29 | -0,13 | -0,20% | 64,13 | 63,03 | 63,33 | |||
Fortinet | 58,64 | 04.06. / 23:21 | -0,16 | -0,27% | 59,48 | 58,61 | 58,64 | |||
Xcel Energy | 56,03 | 04.06. / 22:00 | +0,75 | +1,36% | 56,53 | 54,98 | 56,03 | |||
Copart | 52,99 | 04.06. / 23:11 | +0,34 | +0,65% | 53,29 | 52,38 | 52,99 | |||
Monster Bevera... | 52,19 | 04.06. / 23:05 | +0,30 | +0,58% | 52,28 | 51,50 | 52,19 | |||
GlobalFoundries | 47,93 | 04.06. / 23:05 | -0,68 | -1,40% | 48,41 | 47,77 | 47,93 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Cisco Systems | 47,42 | 04.06. / 23:29 | +0,77 | +1,65% | 47,60 | 46,51 | 47,42 | |||
Comcast Corp | 39,56 | 04.06. / 23:18 | -0,02 | -0,05% | 39,78 | 39,20 | 39,56 | |||
Exelon Corp | 37,36 | 04.06. / 22:10 | +0,16 | +0,43% | 37,53 | 36,90 | 37,36 | |||
Kraft Heinz Co... | 35,63 | 04.06. / 23:29 | +0,53 | +1,51% | 35,73 | 34,66 | 35,63 | |||
Keurig Dr Pepper | 34,82 | 04.06. / 23:13 | +0,45 | +1,31% | 35,00 | 34,18 | 34,82 | |||
CSX Corp | 32,77 | 04.06. / 23:05 | -0,41 | -1,24% | 33,21 | 32,74 | 32,77 | |||
Baker Hughes C... | 31,63 | 04.06. / 23:02 | -0,52 | -1,62% | 31,98 | 31,23 | 31,63 | |||
Intel Corp | 30,03 | 04.06. / 23:31 | -0,26 | -0,86% | 30,75 | 29,94 | 30,03 | |||
Walgreens Boot... | 16,11 | 04.06. / 23:29 | +0,19 | +1,19% | 16,15 | 15,70 | 16,11 | |||
Warner Bros Di... | 8,24 | 04.06. / 23:12 | -0,09 | -1,08% | 8,38 | 8,18 | 8,24 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Sirius XM Hold... | 2,59 | 04.06. / 23:29 | -0,18 | -6,50% | 2,75 | 2,55 | 2,59 |