Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 19.791,49 | 20.09. | -48,34 | -0,24% | 19.845,70 | 19.632,73 | 19.791,49 | |||
Booking Holdings | 4.064,01 | 20.09. / 23:20 | +46,40 | +1,15% | 4.067,46 | 3.985,57 | 4.064,01 | |||
MercadoLibre | 2.103,75 | 20.09. / 23:26 | -6,88 | -0,33% | 2.118,60 | 2.094,68 | 2.103,75 | |||
Regeneron Phar... | 1.145,03 | 20.09. / 23:20 | -5,29 | -0,46% | 1.149,41 | 1.136,22 | 1.145,03 | |||
O'Reilly Autom... | 1.109,05 | 20.09. / 22:02 | -6,60 | -0,59% | 1.122,65 | 1.104,53 | 1.109,05 | |||
Costco Wholesa... | 906,98 | 20.09. / 23:27 | +6,39 | +0,71% | 907,81 | 895,70 | 906,98 | |||
ASML Holding NV | 795,28 | 20.09. / 23:31 | -33,01 | -3,99% | 810,19 | 789,65 | 795,28 | |||
Lam Research C... | 773,19 | 20.09. / 22:58 | -15,88 | -2,01% | 780,00 | 761,50 | 773,19 | |||
KLA Corp | 758,85 | 20.09. / 23:12 | -13,58 | -1,76% | 765,36 | 749,26 | 758,85 | |||
Netflix | 701,03 | 20.09. / 23:29 | -3,32 | -0,47% | 706,67 | 696,31 | 701,03 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Intuit | 644,99 | 20.09. / 23:28 | -9,35 | -1,43% | 651,23 | 638,78 | 644,99 | |||
Meta Platforms | 561,35 | 20.09. / 23:30 | +2,25 | +0,40% | 564,50 | 556,30 | 561,35 | |||
Roper Technolo... | 558,04 | 20.09. / 23:20 | -2,82 | -0,50% | 562,14 | 552,41 | 558,04 | |||
Adobe | 522,30 | 20.09. / 23:27 | -4,33 | -0,82% | 528,62 | 515,72 | 522,30 | |||
IDEXX Laborato... | 506,74 | 20.09. / 23:26 | -10,38 | -2,01% | 515,32 | 504,47 | 506,74 | |||
Synopsys | 506,65 | 20.09. / 23:26 | -7,39 | -1,44% | 513,13 | 502,50 | 506,65 | |||
Intuitive Surg... | 486,20 | 20.09. / 23:18 | -3,98 | -0,81% | 486,30 | 480,16 | 486,20 | |||
Vertex Pharmac... | 464,92 | 20.09. / 23:20 | -12,98 | -2,72% | 474,93 | 463,81 | 464,92 | |||
Super Micro Co... | 457,27 | 20.09. / 23:30 | +20,11 | +4,60% | 458,18 | 436,21 | 457,27 | |||
Microsoft Corp | 435,27 | 20.09. / 23:30 | -3,53 | -0,80% | 439,24 | 434,22 | 435,27 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Palo Alto Netw... | 340,12 | 20.09. / 23:31 | +6,52 | +1,95% | 341,05 | 332,33 | 340,12 | |||
Amgen | 337,38 | 20.09. / 22:35 | +1,34 | +0,40% | 338,97 | 334,27 | 337,38 | |||
Charter Commun... | 330,41 | 20.09. / 23:26 | -0,93 | -0,28% | 336,99 | 327,65 | 330,40 | |||
ANSYS | 319,99 | 20.09. / 22:35 | -2,30 | -0,71% | 321,54 | 317,00 | 320,25 | |||
CrowdStrike Ho... | 299,85 | 20.09. / 23:29 | +22,46 | +8,10% | 300,45 | 283,88 | 299,85 | |||
MongoDB | 278,45 | 20.09. / 23:26 | -5,42 | -1,91% | 283,24 | 275,21 | 278,45 | |||
Cadence Design... | 273,76 | 20.09. / 22:42 | -6,60 | -2,35% | 279,97 | 273,54 | 273,76 | |||
Automatic Data... | 276,41 | 20.09. / 23:29 | -1,28 | -0,46% | 278,00 | 274,30 | 276,41 | |||
Autodesk | 267,29 | 20.09. / 23:08 | -2,43 | -0,90% | 272,72 | 266,50 | 267,29 | |||
lululemon athl... | 262,61 | 20.09. / 23:29 | -8,18 | -3,02% | 270,76 | 261,05 | 262,61 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Verisk Analytics | 264,85 | 20.09. / 23:26 | -1,11 | -0,42% | 265,98 | 263,42 | 264,85 | |||
Constellation ... | 254,98 | 20.09. / 23:29 | +46,54 | +22,32% | 255,24 | 233,00 | 254,98 | |||
Workday | 248,29 | 20.09. / 23:00 | +0,76 | +0,31% | 249,17 | 246,18 | 248,29 | |||
Marriott Inter... | 244,39 | 20.09. / 23:26 | -0,07 | -0,03% | 244,74 | 240,90 | 244,39 | |||
Tesla | 238,33 | 20.09. / 23:31 | -5,59 | -2,29% | 243,99 | 235,92 | 238,25 | |||
NXP Semiconduc... | 231,88 | 20.09. / 23:30 | -6,92 | -2,90% | 234,17 | 228,54 | 231,88 | |||
Apple | 228,20 | 20.09. / 23:31 | -0,58 | -0,25% | 233,09 | 227,62 | 228,20 | |||
Analog Devices | 226,78 | 20.09. / 23:22 | -6,60 | -2,83% | 232,48 | 224,35 | 226,78 | |||
CDW Corp | 225,30 | 20.09. / 23:26 | -2,57 | -1,13% | 230,86 | 223,53 | 225,30 | |||
Texas Instrume... | 203,30 | 20.09. / 23:10 | -4,26 | -2,05% | 205,26 | 201,08 | 203,30 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Cintas Corp | 204,16 | 20.09. / 22:53 | +0,42 | +0,21% | 204,70 | 202,65 | 204,16 | |||
Honeywell Inte... | 203,35 | 20.09. / 23:00 | -0,40 | -0,20% | 203,79 | 201,96 | 203,35 | |||
Old Dominion F... | 193,97 | 20.09. / 22:55 | -10,49 | -5,13% | 202,26 | 192,62 | 193,97 | |||
Biogen | 199,36 | 20.09. / 23:20 | -2,08 | -1,03% | 200,37 | 196,96 | 199,36 | |||
T-Mobile US | 199,44 | 20.09. / 23:20 | -0,22 | -0,11% | 199,68 | 197,46 | 199,44 | |||
Applied Materi... | 192,16 | 20.09. / 23:14 | -4,61 | -2,34% | 195,52 | 189,47 | 192,16 | |||
Amazon.com | 191,60 | 20.09. / 23:31 | +1,77 | +0,93% | 191,84 | 187,41 | 191,60 | |||
Diamondback En... | 181,00 | 20.09. / 22:35 | -0,69 | -0,38% | 182,18 | 178,05 | 181,00 | |||
PepsiCo | 171,18 | 20.09. / 23:24 | -3,48 | -1,99% | 173,77 | 170,22 | 171,18 | |||
Zscaler | 172,71 | 20.09. / 23:16 | +0,13 | +0,08% | 173,63 | 169,72 | 172,71 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
QUALCOMM | 168,92 | 20.09. / 23:31 | -5,06 | -2,91% | 173,07 | 164,30 | 168,92 | |||
Broadcom Inc. | 171,12 | 20.09. / 23:24 | +3,70 | +2,21% | 172,02 | 166,47 | 171,10 | |||
Alphabet | 164,64 | 20.09. / 23:29 | +1,40 | +0,86% | 164,75 | 163,18 | 164,64 | |||
Atlassian Corp | 163,08 | 20.09. / 23:26 | +0,22 | +0,13% | 163,92 | 161,52 | 163,08 | |||
Alphabet | 163,59 | 20.09. / 23:30 | +1,40 | +0,86% | 163,73 | 162,06 | 163,59 | |||
Advanced Micro... | 155,95 | 20.09. / 23:31 | -0,77 | -0,49% | 157,45 | 152,47 | 155,95 | |||
Ross Stores | 154,31 | 20.09. / 23:26 | -0,13 | -0,08% | 154,47 | 153,26 | 154,31 | |||
Take-Two Inter... | 148,78 | 20.09. / 22:35 | -4,88 | -3,18% | 152,94 | 147,23 | 148,78 | |||
Electronic Arts | 139,55 | 20.09. / 22:52 | -1,19 | -0,85% | 140,44 | 138,58 | 139,55 | |||
DoorDash | 139,72 | 20.09. / 23:12 | +2,45 | +1,78% | 139,89 | 136,53 | 139,72 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Paychex | 133,23 | 20.09. / 23:26 | +0,06 | +0,05% | 134,46 | 131,83 | 133,26 | |||
Illumina | 131,20 | 20.09. / 22:35 | -3,25 | -2,42% | 133,64 | 130,36 | 131,20 | |||
Airbnb | 131,18 | 20.09. / 23:30 | +2,43 | +1,89% | 131,95 | 129,03 | 131,18 | |||
NVIDIA Corp | 116,00 | 20.09. / 23:31 | -1,87 | -1,59% | 118,62 | 115,39 | 116,00 | |||
Datadog | 114,76 | 20.09. / 23:20 | -0,71 | -0,61% | 115,62 | 113,91 | 114,76 | |||
Trade Desk (The) | 109,51 | 20.09. / 22:52 | -0,63 | -0,57% | 110,26 | 108,50 | 109,51 | |||
American Elect... | 102,15 | 20.09. / 23:29 | +0,42 | +0,41% | 102,25 | 101,07 | 102,15 | |||
PDD Holdings | 99,90 | 20.09. / 23:22 | -0,05 | -0,05% | 101,04 | 98,71 | 99,90 | |||
PACCAR | 98,91 | 20.09. / 23:16 | -0,61 | -0,61% | 99,17 | 98,38 | 98,91 | |||
Starbucks Corp | 96,05 | 20.09. / 23:29 | -0,85 | -0,88% | 97,06 | 95,32 | 96,05 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
GE HealthCare ... | 90,28 | 20.09. / 23:29 | -0,35 | -0,39% | 91,13 | 89,59 | 90,28 | |||
Micron Technol... | 90,90 | 20.09. / 23:30 | +1,65 | +1,85% | 90,97 | 88,33 | 90,90 | |||
Gilead Sciences | 83,94 | 20.09. / 23:25 | +0,04 | +0,05% | 83,99 | 82,75 | 83,94 | |||
Coca-Cola Euro... | 81,09 | 20.09. / 22:50 | -0,14 | -0,17% | 81,28 | 80,40 | 81,09 | |||
CoStar Group | 77,37 | 20.09. / 23:26 | -1,93 | -2,43% | 79,00 | 76,73 | 77,37 | |||
AstraZeneca PLC | 78,38 | 20.09. / 23:29 | -0,52 | -0,66% | 78,68 | 78,14 | 78,38 | |||
Microchip Tech... | 76,98 | 20.09. / 22:48 | -1,85 | -2,35% | 77,58 | 75,80 | 77,01 | |||
PayPal Holdings | 76,76 | 20.09. / 23:31 | -0,81 | -1,04% | 77,57 | 75,46 | 76,76 | |||
Fortinet | 76,78 | 20.09. / 23:30 | +1,12 | +1,48% | 76,85 | 75,52 | 76,78 | |||
Cognizant Tech... | 75,64 | 20.09. / 23:20 | +0,43 | +0,57% | 75,65 | 74,79 | 75,64 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Mondelez Inter... | 74,28 | 20.09. / 23:02 | -0,49 | -0,65% | 75,49 | 74,19 | 74,28 | |||
Marvell Techno... | 73,87 | 20.09. / 23:10 | -1,00 | -1,34% | 74,75 | 72,44 | 73,87 | |||
Dollar Tree | 71,73 | 20.09. / 23:27 | -2,15 | -2,92% | 73,70 | 71,00 | 71,73 | |||
DexCom | 70,43 | 20.09. / 22:44 | -1,48 | -2,06% | 71,91 | 69,71 | 70,43 | |||
ON Semiconduct... | 69,57 | 20.09. / 23:31 | -3,73 | -5,09% | 71,44 | 68,39 | 69,57 | |||
Fastenal Company | 70,75 | 20.09. / 23:26 | -0,62 | -0,87% | 71,03 | 70,15 | 70,75 | |||
Moderna | 65,69 | 20.09. / 23:07 | -2,34 | -3,44% | 67,91 | 64,70 | 65,69 | |||
Xcel Energy | 64,13 | 20.09. / 22:56 | +0,06 | +0,09% | 64,68 | 64,05 | 64,13 | |||
Cisco Systems | 51,97 | 20.09. / 23:30 | +0,54 | +1,05% | 52,33 | 51,41 | 51,97 | |||
Copart | 51,44 | 20.09. / 22:35 | -0,36 | -0,69% | 51,84 | 51,15 | 51,44 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Monster Bevera... | 51,18 | 20.09. / 22:35 | -0,64 | -1,23% | 51,70 | 50,99 | 51,18 | |||
GlobalFoundries | 39,41 | 20.09. / 23:26 | -1,61 | -3,92% | 40,89 | 39,09 | 39,41 | |||
Exelon Corp | 40,27 | 20.09. / 22:35 | +0,98 | +2,49% | 40,76 | 39,52 | 40,27 | |||
Comcast Corp | 40,11 | 20.09. / 23:20 | -0,14 | -0,35% | 40,64 | 39,94 | 40,11 | |||
Keurig Dr Pepper | 37,46 | 20.09. / 23:26 | -0,03 | -0,08% | 37,62 | 37,30 | 37,46 | |||
Baker Hughes C... | 36,04 | 20.09. / 22:40 | -0,31 | -0,85% | 36,45 | 35,77 | 36,04 | |||
Kraft Heinz Co... | 34,96 | 20.09. / 23:29 | -0,03 | -0,09% | 35,37 | 34,77 | 34,96 | |||
CSX Corp | 34,93 | 20.09. / 23:28 | +0,12 | +0,34% | 34,96 | 34,27 | 34,93 | |||
Intel Corp | 21,84 | 20.09. / 23:31 | +0,73 | +3,45% | 23,14 | 20,35 | 21,84 | |||
Warner Bros Di... | 8,24 | 20.09. / 23:27 | -0,18 | -2,13% | 8,41 | 8,19 | 8,24 |