Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
![]() |
NASDAQ 100 | 19.752,30 | 20.06. | -156,56 | -0,79% | 19.979,93 | 19.685,03 | 19.752,30 | ![]() |
|
![]() |
O'Reilly Autom... | 1.080,57 | 20.06. / 23:30 | +24,13 | +2,28% | 1.083,24 | 1.059,50 | 1.080,57 | ![]() |
|
![]() |
MercadoLibre | 1.585,03 | 20.06. / 23:30 | +10,64 | +0,68% | 1.586,90 | 1.567,96 | 1.585,03 | ![]() |
|
![]() |
Advanced Micro... | 161,78 | 20.06. / 23:30 | +7,15 | +4,62% | 166,82 | 155,50 | 161,78 | ![]() |
|
![]() |
Workday | 214,59 | 20.06. / 22:45 | +6,89 | +3,32% | 216,34 | 209,35 | 214,59 | ![]() |
|
![]() |
Intuit | 616,08 | 20.06. / 23:28 | +6,61 | +1,08% | 617,66 | 608,30 | 616,08 | ![]() |
|
![]() |
Charter Commun... | 284,09 | 20.06. / 23:16 | +6,47 | +2,33% | 285,50 | 277,10 | 284,00 | ![]() |
|
![]() |
Regeneron Phar... | 1.044,39 | 20.06. / 22:39 | +5,42 | +0,52% | 1.046,29 | 1.028,00 | 1.044,39 | ![]() |
|
![]() |
Gilead Sciences | 68,49 | 20.06. / 23:11 | +5,36 | +8,49% | 69,47 | 64,86 | 68,49 | ![]() |
|
![]() |
Atlassian Corp | 157,52 | 20.06. / 23:30 | +4,34 | +2,83% | 157,88 | 152,34 | 157,52 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Vertex Pharmac... | 471,38 | 20.06. / 23:04 | +4,10 | +0,88% | 473,28 | 463,23 | 471,38 | ![]() |
|
![]() |
Diamondback En... | 192,73 | 20.06. / 23:02 | +3,98 | +2,11% | 193,60 | 189,51 | 192,73 | ![]() |
|
![]() |
Amgen | 309,89 | 20.06. / 23:31 | +3,90 | +1,27% | 310,30 | 303,55 | 309,89 | ![]() |
|
![]() |
Amazon.com | 186,10 | 20.06. / 23:31 | +3,29 | +1,80% | 186,51 | 182,72 | 186,10 | ![]() |
|
![]() |
Booking Holdings | 3.972,08 | 20.06. / 23:29 | +3,18 | +0,08% | 4.004,40 | 3.961,27 | 3.972,08 | ![]() |
|
![]() |
Cognizant Tech... | 68,14 | 20.06. / 22:45 | +2,35 | +3,58% | 68,58 | 66,69 | 68,14 | ![]() |
|
![]() |
Meta Platforms | 501,70 | 20.06. / 23:27 | +2,15 | +0,43% | 503,67 | 496,77 | 501,70 | ![]() |
|
![]() |
Constellation ... | 222,31 | 20.06. / 23:28 | +1,97 | +0,89% | 227,77 | 219,29 | 222,31 | ![]() |
|
![]() |
Biogen | 225,58 | 20.06. / 22:45 | +1,93 | +0,86% | 226,33 | 220,37 | 225,58 | ![]() |
|
![]() |
Automatic Data... | 246,06 | 20.06. / 22:45 | +1,61 | +0,66% | 246,91 | 243,91 | 246,06 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
MongoDB | 220,45 | 20.06. / 23:30 | +1,60 | +0,73% | 222,85 | 214,74 | 220,45 | ![]() |
|
![]() |
CDW Corp | 231,93 | 20.06. / 23:05 | +1,38 | +0,60% | 232,52 | 229,69 | 231,93 | ![]() |
|
![]() |
Old Dominion F... | 174,65 | 20.06. / 23:30 | +1,37 | +0,79% | 176,81 | 173,30 | 174,65 | ![]() |
|
![]() |
Honeywell Inte... | 214,14 | 20.06. / 22:45 | +1,33 | +0,62% | 215,19 | 212,87 | 214,14 | ![]() |
|
![]() |
Alphabet | 177,71 | 20.06. / 23:29 | +1,26 | +0,72% | 178,74 | 176,46 | 177,71 | ![]() |
|
![]() |
Alphabet | 176,30 | 20.06. / 23:31 | +1,24 | +0,71% | 177,29 | 174,99 | 176,30 | ![]() |
|
![]() |
GE HealthCare ... | 79,44 | 20.06. / 23:19 | +1,17 | +1,49% | 80,10 | 77,85 | 79,44 | ![]() |
|
![]() |
Moderna | 134,40 | 20.06. / 23:26 | +1,10 | +0,83% | 136,70 | 130,50 | 134,40 | ![]() |
|
![]() |
Comcast Corp | 37,85 | 20.06. / 23:29 | +0,98 | +2,66% | 37,98 | 36,71 | 37,85 | ![]() |
|
![]() |
Marriott Inter... | 243,98 | 20.06. / 23:30 | +0,93 | +0,38% | 244,40 | 242,66 | 243,98 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Baker Hughes C... | 32,97 | 20.06. / 23:31 | +0,85 | +2,64% | 33,05 | 32,12 | 32,97 | ![]() |
|
![]() |
Cisco Systems | 46,72 | 20.06. / 23:29 | +0,77 | +1,67% | 46,87 | 45,86 | 46,72 | ![]() |
|
![]() |
PayPal Holdings | 59,80 | 20.06. / 23:31 | +0,69 | +1,17% | 60,00 | 58,79 | 59,80 | ![]() |
|
![]() |
Airbnb | 147,88 | 20.06. / 23:31 | +0,62 | +0,42% | 149,75 | 147,60 | 147,88 | ![]() |
|
![]() |
Adobe | 522,95 | 20.06. / 23:20 | +0,59 | +0,11% | 533,23 | 520,40 | 522,95 | ![]() |
|
![]() |
Xcel Energy | 53,53 | 20.06. / 22:45 | +0,41 | +0,77% | 53,60 | 52,87 | 53,53 | ![]() |
|
![]() |
CoStar Group | 73,07 | 20.06. / 22:45 | +0,34 | +0,47% | 73,55 | 72,51 | 73,07 | ![]() |
|
![]() |
Dollar Tree | 107,58 | 20.06. / 23:30 | +0,34 | +0,32% | 108,27 | 105,81 | 107,58 | ![]() |
|
![]() |
American Elect... | 87,88 | 20.06. / 22:45 | +0,33 | +0,38% | 88,57 | 87,28 | 87,88 | ![]() |
|
![]() |
CSX Corp | 33,31 | 20.06. / 22:45 | +0,30 | +0,91% | 33,37 | 32,77 | 33,31 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
ANSYS | 325,42 | 20.06. / 22:02 | +0,29 | +0,09% | 329,34 | 321,69 | 325,68 | ![]() |
|
![]() |
Monster Bevera... | 48,68 | 20.06. / 22:57 | +0,26 | +0,54% | 49,07 | 48,34 | 48,68 | ![]() |
|
![]() |
PepsiCo | 166,68 | 20.06. / 23:18 | +0,21 | +0,13% | 167,64 | 165,73 | 166,68 | ![]() |
|
![]() |
Coca-Cola Euro... | 73,37 | 20.06. / 22:45 | +0,21 | +0,29% | 74,05 | 72,91 | 73,37 | ![]() |
|
![]() |
Fastenal Company | 65,12 | 20.06. / 22:45 | +0,17 | +0,26% | 65,29 | 64,46 | 65,12 | ![]() |
|
![]() |
Illumina | 108,25 | 20.06. / 23:10 | +0,15 | +0,14% | 109,57 | 106,09 | 108,25 | ![]() |
|
![]() |
GlobalFoundries | 51,01 | 20.06. / 22:45 | +0,15 | +0,30% | 51,83 | 50,51 | 51,01 | ![]() |
|
![]() |
AstraZeneca PLC | 78,56 | 20.06. / 23:13 | +0,14 | +0,18% | 78,78 | 78,18 | 78,56 | ![]() |
|
![]() |
Sirius XM Hold... | 2,90 | 20.06. / 23:30 | +0,13 | +4,69% | 2,93 | 2,76 | 2,90 | ![]() |
|
![]() |
Marvell Techno... | 73,24 | 20.06. / 23:21 | +0,10 | +0,14% | 75,30 | 72,89 | 73,24 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Exelon Corp | 34,94 | 20.06. / 22:45 | +0,05 | +0,14% | 35,22 | 34,82 | 34,94 | ![]() |
|
![]() |
Warner Bros Di... | 7,04 | 20.06. / 23:28 | +0,05 | +0,72% | 7,16 | 6,94 | 7,04 | ![]() |
|
![]() |
Intel Corp | 30,62 | 20.06. / 23:29 | -0,01 | -0,03% | 31,11 | 30,45 | 30,62 | ![]() |
|
![]() |
Kraft Heinz Co... | 32,64 | 20.06. / 23:18 | -0,02 | -0,06% | 32,70 | 32,37 | 32,64 | ![]() |
|
![]() |
PDD Holdings | 144,14 | 20.06. / 23:30 | -0,04 | -0,03% | 146,00 | 142,16 | 144,14 | ![]() |
|
![]() |
Mondelez Inter... | 66,06 | 20.06. / 22:45 | -0,09 | -0,14% | 66,55 | 65,92 | 66,06 | ![]() |
|
![]() |
Walgreens Boot... | 15,87 | 20.06. / 23:29 | -0,23 | -1,46% | 16,17 | 15,74 | 15,87 | ![]() |
|
![]() |
Electronic Arts | 137,85 | 20.06. / 22:45 | -0,25 | -0,18% | 138,71 | 137,04 | 137,85 | ![]() |
|
![]() |
Keurig Dr Pepper | 34,21 | 20.06. / 23:08 | -0,28 | -0,81% | 34,52 | 33,94 | 34,21 | ![]() |
|
![]() |
Paychex | 125,08 | 20.06. / 22:45 | -0,38 | -0,30% | 126,20 | 124,84 | 125,08 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Take-Two Inter... | 154,96 | 20.06. / 22:19 | -0,41 | -0,26% | 155,56 | 153,99 | 154,98 | ![]() |
|
![]() |
Datadog | 116,08 | 20.06. / 23:04 | -0,43 | -0,37% | 116,30 | 114,68 | 116,08 | ![]() |
|
![]() |
PACCAR | 107,23 | 20.06. / 22:45 | -0,47 | -0,44% | 108,14 | 107,01 | 107,23 | ![]() |
|
![]() |
Starbucks Corp | 79,72 | 20.06. / 23:30 | -0,47 | -0,59% | 80,78 | 79,67 | 79,72 | ![]() |
|
![]() |
DexCom | 116,07 | 20.06. / 23:27 | -0,54 | -0,46% | 117,12 | 115,49 | 116,07 | ![]() |
|
![]() |
Autodesk | 243,51 | 20.06. / 22:21 | -0,62 | -0,25% | 244,61 | 240,90 | 243,51 | ![]() |
|
![]() |
Microsoft Corp | 445,70 | 20.06. / 23:31 | -0,64 | -0,14% | 446,53 | 441,27 | 445,70 | ![]() |
|
![]() |
Verisk Analytics | 268,09 | 20.06. / 22:45 | -0,71 | -0,26% | 269,14 | 266,62 | 268,09 | ![]() |
|
![]() |
Copart | 54,02 | 20.06. / 23:05 | -0,84 | -1,53% | 54,98 | 53,35 | 54,01 | ![]() |
|
![]() |
Roper Technolo... | 559,23 | 20.06. / 23:02 | -0,87 | -0,16% | 563,92 | 556,06 | 559,22 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Zscaler | 178,58 | 20.06. / 23:05 | -0,89 | -0,50% | 179,91 | 175,05 | 178,58 | ![]() |
|
![]() |
T-Mobile US | 176,44 | 20.06. / 23:08 | -1,08 | -0,61% | 179,01 | 175,77 | 176,44 | ![]() |
|
![]() |
Fortinet | 57,94 | 20.06. / 23:29 | -1,21 | -2,05% | 58,76 | 57,17 | 57,94 | ![]() |
|
![]() |
Ross Stores | 147,37 | 20.06. / 23:31 | -1,32 | -0,89% | 149,38 | 146,92 | 147,37 | ![]() |
|
![]() |
Trade Desk (The) | 97,28 | 20.06. / 23:18 | -1,97 | -1,98% | 99,18 | 96,60 | 97,28 | ![]() |
|
![]() |
Intuitive Surg... | 432,55 | 20.06. / 23:06 | -2,45 | -0,56% | 437,20 | 428,67 | 432,55 | ![]() |
|
![]() |
lululemon athl... | 310,77 | 20.06. / 23:30 | -2,46 | -0,79% | 314,66 | 310,22 | 310,77 | ![]() |
|
![]() |
DoorDash | 110,21 | 20.06. / 23:05 | -2,68 | -2,37% | 114,44 | 109,65 | 110,21 | ![]() |
|
![]() |
ON Semiconduct... | 67,63 | 20.06. / 23:13 | -3,10 | -4,38% | 69,67 | 67,18 | 67,63 | ![]() |
|
![]() |
Tesla | 181,57 | 20.06. / 23:31 | -3,29 | -1,78% | 185,21 | 179,66 | 181,57 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Texas Instrume... | 192,76 | 20.06. / 22:55 | -3,49 | -1,78% | 194,50 | 192,18 | 192,76 | ![]() |
|
![]() |
Microchip Tech... | 89,00 | 20.06. / 23:18 | -4,44 | -4,76% | 92,77 | 88,36 | 89,02 | ![]() |
|
![]() |
Cintas Corp | 706,51 | 20.06. / 23:01 | -4,50 | -0,63% | 712,66 | 704,13 | 706,51 | ![]() |
|
![]() |
Apple | 209,68 | 20.06. / 23:31 | -4,73 | -2,21% | 214,24 | 208,85 | 209,68 | ![]() |
|
![]() |
NVIDIA Corp | 130,78 | 20.06. / 23:31 | -4,83 | -3,56% | 140,76 | 129,52 | 130,78 | ![]() |
|
![]() |
Analog Devices | 229,51 | 20.06. / 23:22 | -5,96 | -2,53% | 232,67 | 228,80 | 229,51 | ![]() |
|
![]() |
Palo Alto Netw... | 311,04 | 20.06. / 23:25 | -6,04 | -1,91% | 321,10 | 309,25 | 311,04 | ![]() |
|
![]() |
Netflix | 679,03 | 20.06. / 23:20 | -6,64 | -0,97% | 689,88 | 673,72 | 679,03 | ![]() |
|
![]() |
NXP Semiconduc... | 264,68 | 20.06. / 23:02 | -6,66 | -2,45% | 270,32 | 263,26 | 264,68 | ![]() |
|
![]() |
CrowdStrike Ho... | 382,14 | 20.06. / 23:28 | -7,37 | -1,89% | 393,25 | 379,20 | 382,14 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
IDEXX Laborato... | 495,96 | 20.06. / 23:30 | -7,64 | -1,52% | 502,13 | 493,78 | 495,96 | ![]() |
|
![]() |
Applied Materi... | 239,99 | 20.06. / 23:29 | -7,89 | -3,18% | 247,83 | 238,65 | 239,99 | ![]() |
|
![]() |
Cadence Design... | 318,53 | 20.06. / 22:51 | -7,97 | -2,44% | 328,99 | 317,61 | 318,53 | ![]() |
|
![]() |
Costco Wholesa... | 862,44 | 20.06. / 23:25 | -8,31 | -0,95% | 873,85 | 860,56 | 862,44 | ![]() |
|
![]() |
Micron Technol... | 144,19 | 20.06. / 23:31 | -9,30 | -6,06% | 157,41 | 142,91 | 144,19 | ![]() |
|
![]() |
Synopsys | 610,18 | 20.06. / 23:15 | -10,16 | -1,64% | 622,99 | 607,27 | 610,18 | ![]() |
|
![]() |
ASML Holding NV | 1.050,74 | 20.06. / 23:29 | -10,64 | -1,00% | 1.063,15 | 1.045,02 | 1.050,74 | ![]() |
|
![]() |
QUALCOMM | 215,47 | 20.06. / 23:31 | -11,62 | -5,12% | 225,90 | 212,84 | 215,47 | ![]() |
|
![]() |
Lam Research C... | 1.061,31 | 20.06. / 23:14 | -28,27 | -2,59% | 1.093,39 | 1.050,22 | 1.061,31 | ![]() |
|
![]() |
KLA Corp | 829,59 | 20.06. / 23:27 | -33,82 | -3,92% | 864,18 | 826,55 | 829,59 | ![]() |
|
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
![]() |
Broadcom | 1.734,73 | 20.06. / 23:27 | -67,79 | -3,76% | 1.804,75 | 1.722,22 | 1.734,56 | ![]() |