Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.538,66 | 30.05. | +3,54% | 18.705,26 | 18.487,76 | 18.538,66 | |||
Adobe | 445,87 | 30.05. / 23:29 | -14,71% | 466,82 | 444,84 | 445,87 | |||
Advanced Micro... | 166,75 | 30.05. / 23:31 | -14,39% | 168,75 | 163,80 | 166,75 | |||
Alphabet | 173,56 | 30.05. / 23:31 | +26,96% | 176,69 | 173,23 | 173,56 | |||
Alphabet | 172,11 | 30.05. / 23:31 | +27,04% | 175,22 | 171,79 | 172,11 | |||
Amazon.com | 179,32 | 30.05. / 23:30 | +2,37% | 181,34 | 178,35 | 179,32 | |||
Amgen | 301,00 | 30.05. / 23:24 | +9,52% | 303,57 | 295,49 | 301,00 | |||
Analog Devices | 230,00 | 30.05. / 23:24 | +20,31% | 230,68 | 228,01 | 230,00 | |||
ANSYS | 319,91 | 30.05. / 23:30 | -3,60% | 323,41 | 319,53 | 319,91 | |||
Apple | 191,29 | 30.05. / 23:31 | +6,05% | 192,18 | 190,63 | 191,29 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Applied Materi... | 216,54 | 30.05. / 23:29 | +8,34% | 219,69 | 215,50 | 216,54 | |||
Autodesk | 199,93 | 30.05. / 23:25 | -21,09% | 207,10 | 199,55 | 199,93 | |||
Automatic Data... | 240,91 | 30.05. / 23:24 | -3,78% | 241,79 | 239,52 | 240,91 | |||
Biogen | 220,07 | 30.05. / 23:19 | -0,55% | 220,21 | 212,90 | 220,07 | |||
Booking Holdings | 3.754,62 | 30.05. / 23:19 | +8,52% | 3.766,95 | 3.704,57 | 3.754,62 | |||
Broadcom | 1.364,08 | 30.05. / 23:30 | +7,39% | 1.382,78 | 1.355,64 | 1.364,08 | |||
CDW Corp | 222,84 | 30.05. / 23:24 | -9,25% | 224,12 | 219,84 | 222,84 | |||
CSX Corp | 33,30 | 30.05. / 23:25 | -12,12% | 33,51 | 33,20 | 33,30 | |||
Cadence Design... | 288,25 | 30.05. / 23:24 | -4,98% | 290,50 | 287,38 | 288,25 | |||
Charter Commun... | 276,11 | 30.05. / 23:24 | -7,68% | 276,51 | 270,86 | 276,11 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Cisco Systems | 46,12 | 30.05. / 23:27 | -3,85% | 46,46 | 46,00 | 46,12 | |||
Cintas Corp | 669,23 | 30.05. / 23:24 | +5,83% | 669,45 | 660,23 | 669,23 | |||
Cognizant Tech... | 64,78 | 30.05. / 23:24 | -17,05% | 66,00 | 64,36 | 64,78 | |||
Comcast Corp | 38,87 | 30.05. / 23:29 | -10,05% | 38,90 | 37,92 | 38,87 | |||
Copart | 52,53 | 30.05. / 23:24 | -1,38% | 52,89 | 52,09 | 52,53 | |||
Costco Wholesa... | 815,34 | 30.05. / 23:31 | +9,18% | 819,50 | 808,30 | 815,34 | |||
CoStar Group | 79,05 | 30.05. / 23:28 | -9,28% | 80,45 | 78,06 | 79,05 | |||
DexCom | 118,40 | 30.05. / 23:24 | +3,83% | 127,61 | 117,20 | 118,40 | |||
Diamondback En... | 197,34 | 30.05. / 23:19 | +11,04% | 197,89 | 194,54 | 197,34 | |||
Dollar Tree | 114,79 | 30.05. / 23:19 | -21,74% | 117,69 | 113,91 | 114,79 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Electronic Arts | 131,23 | 30.05. / 23:19 | -5,57% | 132,21 | 130,43 | 131,23 | |||
Fastenal Company | 64,86 | 30.05. / 23:24 | -11,24% | 64,89 | 64,13 | 64,86 | |||
Fortinet | 58,00 | 30.05. / 23:29 | -13,57% | 59,23 | 57,86 | 58,00 | |||
Gilead Sciences | 64,08 | 30.05. / 23:29 | -11,17% | 64,33 | 63,07 | 64,08 | |||
IDEXX Laborato... | 499,77 | 30.05. / 23:24 | -13,66% | 501,93 | 495,04 | 499,77 | |||
Illumina | 101,05 | 30.05. / 23:24 | -27,41% | 102,61 | 100,08 | 101,05 | |||
Intel Corp | 30,19 | 30.05. / 23:30 | -29,49% | 30,50 | 30,06 | 30,19 | |||
Intuit | 562,97 | 30.05. / 23:27 | -13,40% | 588,46 | 560,91 | 562,97 | |||
Intuitive Surg... | 403,39 | 30.05. / 23:24 | +5,81% | 412,29 | 400,49 | 403,39 | |||
KLA Corp | 770,13 | 30.05. / 23:29 | +12,99% | 776,57 | 766,11 | 770,13 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Kraft Heinz Co... | 34,65 | 30.05. / 23:29 | -0,68% | 34,84 | 34,56 | 34,65 | |||
Lam Research C... | 950,70 | 30.05. / 23:29 | +1,27% | 961,18 | 941,46 | 950,70 | |||
lululemon athl... | 302,90 | 30.05. / 23:29 | -35,15% | 307,38 | 299,00 | 302,90 | |||
Marriott Inter... | 228,96 | 30.05. / 23:24 | -8,94% | 229,60 | 226,70 | 228,96 | |||
MercadoLibre | 1.699,95 | 30.05. / 23:28 | +6,56% | 1.744,53 | 1.696,68 | 1.699,95 | |||
Microsoft Corp | 414,67 | 30.05. / 23:30 | +2,05% | 424,30 | 414,24 | 414,67 | |||
Microchip Tech... | 96,33 | 30.05. / 23:17 | +14,45% | 96,88 | 95,49 | 96,33 | |||
Micron Technol... | 126,29 | 30.05. / 23:31 | +44,11% | 131,67 | 125,70 | 126,29 | |||
Mondelez Inter... | 67,89 | 30.05. / 23:24 | -7,13% | 67,94 | 67,03 | 67,89 | |||
MongoDB | 310,00 | 30.05. / 23:31 | -25,37% | 328,92 | 308,38 | 310,00 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Monster Bevera... | 51,24 | 30.05. / 23:19 | -13,30% | 52,35 | 50,98 | 51,24 | |||
Netflix | 647,66 | 30.05. / 23:31 | +8,49% | 656,49 | 644,73 | 647,66 | |||
NVIDIA Corp | 1.105,00 | 30.05. / 23:31 | +45,95% | 1.158,19 | 1.096,63 | 1.105,00 | |||
O'Reilly Autom... | 963,64 | 30.05. / 23:24 | -11,38% | 975,00 | 956,37 | 963,64 | |||
Old Dominion F... | 173,04 | 30.05. / 23:24 | -22,53% | 174,08 | 170,56 | 173,04 | |||
ON Semiconduct... | 72,11 | 30.05. / 23:22 | -9,05% | 72,47 | 70,61 | 72,11 | |||
PACCAR | 105,75 | 30.05. / 23:24 | -4,33% | 106,57 | 105,25 | 105,75 | |||
Paychex | 118,41 | 30.05. / 23:24 | -2,36% | 119,43 | 118,13 | 118,41 | |||
PayPal Holdings | 62,51 | 30.05. / 23:30 | +1,18% | 63,34 | 62,13 | 62,51 | |||
PepsiCo | 170,48 | 30.05. / 23:24 | +3,83% | 171,71 | 170,40 | 170,48 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
PDD Holdings | 152,03 | 30.05. / 23:31 | +22,07% | 155,50 | 150,50 | 152,03 | |||
QUALCOMM | 204,80 | 30.05. / 23:31 | +32,55% | 209,37 | 203,82 | 204,80 | |||
Regeneron Phar... | 969,91 | 30.05. / 23:24 | -0,53% | 971,86 | 952,30 | 969,91 | |||
Ross Stores | 139,84 | 30.05. / 23:24 | -4,08% | 143,92 | 139,37 | 139,84 | |||
Sirius XM Hold... | 2,74 | 30.05. / 23:29 | -37,70% | 2,76 | 2,73 | 2,74 | |||
American Elect... | 88,16 | 30.05. / 23:24 | +3,67% | 88,26 | 87,19 | 88,16 | |||
Exelon Corp | 36,73 | 30.05. / 23:30 | +3,05% | 36,78 | 36,20 | 36,73 | |||
Starbucks Corp | 78,76 | 30.05. / 23:23 | -17,84% | 78,87 | 77,05 | 78,76 | |||
Honeywell Inte... | 200,91 | 30.05. / 23:24 | +0,49% | 201,28 | 197,40 | 200,91 | |||
Synopsys | 564,73 | 30.05. / 23:27 | +0,60% | 577,91 | 563,90 | 564,73 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
T-Mobile US | 170,70 | 30.05. / 23:30 | +4,53% | 171,07 | 168,47 | 170,70 | |||
Take-Two Inter... | 159,78 | 30.05. / 23:24 | +8,36% | 160,73 | 157,86 | 159,78 | |||
Tesla | 178,79 | 30.05. / 23:31 | -11,44% | 182,67 | 175,38 | 178,79 | |||
Texas Instrume... | 195,68 | 30.05. / 23:19 | +17,19% | 195,93 | 193,75 | 195,68 | |||
Trade Desk (The) | 93,71 | 30.05. / 23:24 | +11,73% | 95,66 | 93,07 | 93,71 | |||
Roper Technolo... | 526,58 | 30.05. / 23:24 | -2,79% | 528,82 | 524,32 | 526,58 | |||
AstraZeneca PLC | 76,77 | 30.05. / 23:24 | +19,33% | 76,98 | 76,45 | 76,77 | |||
Verisk Analytics | 249,37 | 30.05. / 23:24 | +3,26% | 249,63 | 245,01 | 249,37 | |||
Vertex Pharmac... | 443,05 | 30.05. / 23:24 | +3,78% | 443,25 | 435,57 | 443,05 | |||
Walgreens Boot... | 15,39 | 30.05. / 23:29 | -26,60% | 15,56 | 14,87 | 15,39 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Workday | 207,44 | 30.05. / 23:24 | -28,20% | 209,66 | 204,52 | 207,44 | |||
Xcel Energy | 54,32 | 30.05. / 23:24 | +2,80% | 54,44 | 53,25 | 54,32 | |||
Zscaler | 156,65 | 30.05. / 23:31 | -35,26% | 163,00 | 155,25 | 156,65 | |||
Meta Platforms | 467,05 | 30.05. / 23:30 | -3,14% | 471,73 | 464,71 | 467,05 | |||
Palo Alto Netw... | 293,18 | 30.05. / 23:30 | -5,59% | 304,35 | 291,16 | 293,18 | |||
Coca-Cola Euro... | 72,15 | 30.05. / 23:24 | +5,22% | 72,20 | 71,15 | 72,15 | |||
Baker Hughes C... | 32,48 | 30.05. / 23:24 | +8,66% | 32,53 | 31,84 | 32,48 | |||
Keurig Dr Pepper | 33,90 | 30.05. / 23:24 | +14,14% | 34,00 | 33,66 | 33,90 | |||
Moderna | 151,49 | 30.05. / 23:30 | +60,36% | 152,79 | 143,52 | 151,49 | |||
CrowdStrike Ho... | 315,92 | 30.05. / 23:31 | -2,54% | 346,63 | 314,13 | 315,92 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
Datadog | 117,45 | 30.05. / 23:30 | -7,44% | 123,83 | 117,18 | 117,45 | |||
Airbnb | 145,52 | 30.05. / 23:24 | -7,59% | 147,59 | 144,41 | 145,52 | |||
DoorDash | 110,54 | 30.05. / 23:24 | -11,26% | 112,15 | 109,36 | 110,54 | |||
GlobalFoundries | 49,23 | 30.05. / 23:24 | -9,77% | 49,49 | 48,54 | 49,23 | |||
GE HealthCare ... | 78,57 | 30.05. / 23:24 | -13,89% | 78,93 | 76,94 | 78,57 | |||
Constellation ... | 224,96 | 30.05. / 23:28 | +31,50% | 225,29 | 220,00 | 224,96 | |||
Warner Bros Di... | 8,08 | 30.05. / 23:21 | -12,86% | 8,13 | 7,61 | 8,08 | |||
Atlassian Corp | 160,39 | 30.05. / 23:17 | -20,12% | 163,98 | 159,31 | 160,39 | |||
Marvell Techno... | 76,85 | 30.05. / 23:30 | +7,33% | 77,43 | 75,08 | 76,85 | |||
ASML Holding NV | 966,12 | 30.05. / 23:28 | +0,86% | 969,15 | 952,80 | 966,12 | |||
Name | WKN | Kurs | Zeit | Perf. 3 Monate | Hoch | Tief | Schluss | Diff. | |
NXP Semiconduc... | 271,43 | 30.05. / 23:30 | +9,16% | 274,29 | 270,22 | 271,43 |