Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 19.944,84 | 24.09. | +92,64 | +0,47% | 19.984,47 | 19.739,67 | 19.944,84 | |||
Booking Holdings | 4.177,56 | 24.09. / 23:20 | +81,04 | +1,98% | 4.182,79 | 4.084,90 | 4.177,56 | |||
MercadoLibre | 2.111,00 | 24.09. / 23:30 | +7,63 | +0,36% | 2.124,33 | 2.092,00 | 2.111,00 | |||
O'Reilly Autom... | 1.129,22 | 24.09. / 23:29 | +9,87 | +0,88% | 1.130,50 | 1.100,00 | 1.129,22 | |||
Regeneron Phar... | 1.045,98 | 24.09. / 23:30 | -46,00 | -4,21% | 1.080,00 | 1.022,22 | 1.045,98 | |||
Costco Wholesa... | 901,54 | 24.09. / 23:30 | -15,45 | -1,68% | 912,77 | 897,53 | 901,54 | |||
ASML Holding NV | 814,00 | 24.09. / 23:27 | +10,55 | +1,31% | 816,50 | 801,00 | 814,00 | |||
Lam Research C... | 791,06 | 24.09. / 23:29 | +7,20 | +0,92% | 797,99 | 781,40 | 791,06 | |||
KLA Corp | 770,34 | 24.09. / 23:30 | +9,07 | +1,19% | 775,69 | 752,20 | 770,34 | |||
Netflix | 722,26 | 24.09. / 23:29 | +17,05 | +2,42% | 722,44 | 704,45 | 722,26 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Intuit | 638,20 | 24.09. / 23:29 | -3,77 | -0,59% | 643,97 | 635,52 | 638,20 | |||
Meta Platforms | 563,33 | 24.09. / 23:31 | -1,06 | -0,19% | 567,74 | 554,19 | 563,33 | |||
Roper Technolo... | 551,96 | 24.09. / 22:04 | -5,79 | -1,04% | 556,73 | 550,80 | 551,98 | |||
Adobe | 524,07 | 24.09. / 23:25 | -3,80 | -0,72% | 530,30 | 521,71 | 524,07 | |||
Synopsys | 506,83 | 24.09. / 23:30 | +1,28 | +0,25% | 510,96 | 497,16 | 506,83 | |||
IDEXX Laborato... | 506,38 | 24.09. / 23:08 | -1,30 | -0,26% | 511,83 | 505,19 | 506,38 | |||
Intuitive Surg... | 484,40 | 24.09. / 23:30 | -4,67 | -0,95% | 490,51 | 482,35 | 484,40 | |||
Super Micro Co... | 463,61 | 24.09. / 23:23 | -2,33 | -0,50% | 473,61 | 452,26 | 463,61 | |||
Vertex Pharmac... | 462,99 | 24.09. / 23:30 | +2,99 | +0,65% | 466,08 | 456,07 | 462,99 | |||
Microsoft Corp | 429,17 | 24.09. / 23:31 | -4,20 | -0,97% | 433,35 | 426,10 | 429,17 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Palo Alto Netw... | 343,52 | 24.09. / 23:29 | -0,58 | -0,17% | 345,87 | 338,51 | 343,52 | |||
Amgen | 330,92 | 24.09. / 23:31 | -4,62 | -1,38% | 335,41 | 330,50 | 330,92 | |||
ANSYS | 324,38 | 24.09. / 22:02 | +3,11 | +0,97% | 324,38 | 317,53 | 324,19 | |||
Charter Commun... | 323,30 | 24.09. / 23:05 | -8,32 | -2,51% | 331,19 | 319,82 | 323,36 | |||
CrowdStrike Ho... | 288,54 | 24.09. / 23:28 | -4,60 | -1,57% | 295,40 | 285,28 | 288,54 | |||
MongoDB | 279,92 | 24.09. / 23:27 | +0,44 | +0,16% | 284,96 | 278,23 | 279,92 | |||
Automatic Data... | 276,64 | 24.09. / 23:30 | -0,93 | -0,33% | 277,96 | 275,00 | 276,64 | |||
Cadence Design... | 273,32 | 24.09. / 23:28 | -0,76 | -0,28% | 276,18 | 270,67 | 273,32 | |||
Autodesk | 269,65 | 24.09. / 23:29 | +1,19 | +0,44% | 270,11 | 266,62 | 269,65 | |||
Verisk Analytics | 264,79 | 24.09. / 23:30 | -0,31 | -0,12% | 265,27 | 261,75 | 264,79 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
lululemon athl... | 263,55 | 24.09. / 23:27 | +3,79 | +1,46% | 271,76 | 262,78 | 263,55 | |||
Tesla | 254,27 | 24.09. / 23:31 | +4,27 | +1,71% | 257,19 | 249,05 | 254,27 | |||
Constellation ... | 253,49 | 24.09. / 23:28 | -3,68 | -1,43% | 259,44 | 251,09 | 253,49 | |||
Marriott Inter... | 247,38 | 24.09. / 23:05 | +5,71 | +2,36% | 247,46 | 242,85 | 247,38 | |||
Workday | 246,95 | 24.09. / 23:30 | +1,77 | +0,72% | 249,31 | 244,58 | 246,95 | |||
NXP Semiconduc... | 233,75 | 24.09. / 23:30 | +1,90 | +0,82% | 239,17 | 230,67 | 233,75 | |||
Apple | 227,37 | 24.09. / 23:31 | +0,93 | +0,41% | 229,35 | 225,73 | 227,37 | |||
Analog Devices | 227,33 | 24.09. / 23:30 | +1,33 | +0,59% | 230,80 | 226,82 | 227,33 | |||
CDW Corp | 224,28 | 24.09. / 23:26 | +0,19 | +0,08% | 224,78 | 222,30 | 224,28 | |||
Honeywell Inte... | 205,27 | 24.09. / 23:29 | +1,51 | +0,74% | 206,00 | 202,69 | 205,27 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Texas Instrume... | 204,94 | 24.09. / 23:31 | +1,11 | +0,54% | 208,42 | 204,61 | 204,94 | |||
Cintas Corp | 204,85 | 24.09. / 23:29 | +0,86 | +0,42% | 205,63 | 202,46 | 204,85 | |||
T-Mobile US | 201,44 | 24.09. / 23:30 | -1,02 | -0,50% | 203,72 | 200,88 | 201,44 | |||
Old Dominion F... | 198,42 | 24.09. / 23:26 | +2,27 | +1,16% | 199,94 | 197,09 | 198,42 | |||
Applied Materi... | 196,78 | 24.09. / 23:30 | +2,81 | +1,45% | 197,85 | 193,76 | 196,78 | |||
Biogen | 194,12 | 24.09. / 23:19 | -1,69 | -0,86% | 199,99 | 193,54 | 194,12 | |||
Amazon.com | 193,96 | 24.09. / 23:29 | +0,15 | +0,08% | 195,37 | 190,13 | 193,96 | |||
Diamondback En... | 185,43 | 24.09. / 23:25 | +0,18 | +0,10% | 189,12 | 184,19 | 185,43 | |||
Broadcom Inc. | 174,86 | 24.09. / 23:31 | +1,92 | +1,11% | 175,99 | 171,68 | 174,84 | |||
Zscaler | 174,15 | 24.09. / 23:31 | -0,64 | -0,37% | 175,69 | 171,97 | 174,15 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
PepsiCo | 169,92 | 24.09. / 23:29 | -2,23 | -1,30% | 171,60 | 169,50 | 169,92 | |||
QUALCOMM | 166,95 | 24.09. / 23:30 | +0,97 | +0,58% | 169,35 | 165,98 | 166,95 | |||
Alphabet | 163,64 | 24.09. / 23:30 | +0,58 | +0,36% | 164,55 | 162,03 | 163,64 | |||
Atlassian Corp | 162,62 | 24.09. / 23:08 | +0,63 | +0,39% | 165,15 | 161,01 | 162,62 | |||
Alphabet | 162,29 | 24.09. / 23:30 | +0,47 | +0,29% | 163,22 | 160,69 | 162,29 | |||
Advanced Micro... | 158,32 | 24.09. / 23:30 | +1,58 | +1,01% | 159,64 | 154,58 | 158,32 | |||
Ross Stores | 152,27 | 24.09. / 23:26 | +2,31 | +1,54% | 152,31 | 149,79 | 152,27 | |||
Take-Two Inter... | 150,89 | 24.09. / 23:29 | +1,16 | +0,77% | 151,11 | 147,94 | 150,90 | |||
DoorDash | 141,68 | 24.09. / 23:30 | +2,17 | +1,56% | 141,93 | 138,59 | 141,68 | |||
Electronic Arts | 141,64 | 24.09. / 23:30 | +0,57 | +0,40% | 142,21 | 140,32 | 141,64 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Paychex | 133,59 | 24.09. / 23:29 | -0,47 | -0,35% | 134,06 | 132,69 | 133,63 | |||
Airbnb | 131,48 | 24.09. / 22:54 | +2,47 | +1,91% | 131,67 | 129,59 | 131,48 | |||
Illumina | 128,82 | 24.09. / 22:37 | -1,35 | -1,04% | 132,12 | 128,70 | 128,82 | |||
NVIDIA Corp | 120,87 | 24.09. / 23:31 | +4,69 | +4,03% | 121,80 | 115,38 | 120,87 | |||
Datadog | 117,31 | 24.09. / 23:29 | +1,09 | +0,94% | 118,38 | 115,66 | 117,31 | |||
PDD Holdings | 113,80 | 24.09. / 23:31 | +11,49 | +11,23% | 114,67 | 107,60 | 113,80 | |||
Trade Desk (The) | 110,79 | 24.09. / 22:53 | +2,26 | +2,08% | 110,81 | 108,24 | 110,79 | |||
American Elect... | 101,41 | 24.09. / 23:29 | -1,11 | -1,08% | 103,02 | 101,28 | 101,41 | |||
PACCAR | 99,17 | 24.09. / 23:29 | +0,38 | +0,38% | 99,68 | 98,29 | 99,17 | |||
Starbucks Corp | 94,45 | 24.09. / 23:29 | -1,00 | -1,05% | 95,82 | 94,18 | 94,45 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Micron Technol... | 94,00 | 24.09. / 23:31 | +0,45 | +0,48% | 95,00 | 92,76 | 94,00 | |||
GE HealthCare ... | 92,21 | 24.09. / 23:23 | +1,33 | +1,46% | 92,34 | 89,80 | 92,21 | |||
Gilead Sciences | 83,79 | 24.09. / 23:30 | -0,19 | -0,23% | 84,28 | 83,34 | 83,79 | |||
Coca-Cola Euro... | 79,56 | 24.09. / 23:29 | -1,02 | -1,27% | 80,50 | 79,47 | 79,56 | |||
PayPal Holdings | 78,34 | 24.09. / 23:29 | +0,67 | +0,86% | 78,83 | 77,67 | 78,34 | |||
Microchip Tech... | 77,50 | 24.09. / 23:30 | +0,44 | +0,57% | 78,93 | 77,27 | 77,50 | |||
Fortinet | 77,46 | 24.09. / 23:30 | +0,05 | +0,06% | 78,18 | 77,13 | 77,46 | |||
AstraZeneca PLC | 76,87 | 24.09. / 23:29 | -0,27 | -0,35% | 77,33 | 76,83 | 76,87 | |||
CoStar Group | 76,34 | 24.09. / 23:30 | -1,01 | -1,31% | 77,41 | 76,30 | 76,34 | |||
Cognizant Tech... | 76,04 | 24.09. / 23:30 | -0,08 | -0,11% | 76,57 | 76,01 | 76,04 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Mondelez Inter... | 74,16 | 24.09. / 23:30 | -0,42 | -0,56% | 74,79 | 74,04 | 74,16 | |||
Fastenal Company | 71,81 | 24.09. / 23:30 | -0,02 | -0,03% | 72,10 | 71,45 | 71,81 | |||
Dollar Tree | 71,29 | 24.09. / 23:29 | -0,46 | -0,64% | 71,96 | 70,88 | 71,29 | |||
Marvell Techno... | 71,20 | 24.09. / 23:29 | -0,61 | -0,85% | 72,66 | 70,85 | 71,20 | |||
ON Semiconduct... | 70,47 | 24.09. / 23:29 | +0,74 | +1,06% | 72,32 | 69,90 | 70,47 | |||
DexCom | 68,66 | 24.09. / 23:29 | -1,04 | -1,49% | 70,00 | 68,55 | 68,66 | |||
Xcel Energy | 64,17 | 24.09. / 23:29 | +0,21 | +0,33% | 64,79 | 63,41 | 64,17 | |||
Moderna | 63,94 | 24.09. / 23:31 | -0,22 | -0,34% | 65,25 | 63,88 | 63,94 | |||
Cisco Systems | 52,52 | 24.09. / 23:29 | +0,36 | +0,69% | 52,57 | 52,00 | 52,52 | |||
Copart | 52,45 | 24.09. / 23:29 | +0,76 | +1,47% | 52,49 | 51,53 | 52,45 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Monster Bevera... | 52,45 | 24.09. / 23:30 | +0,14 | +0,27% | 52,78 | 51,86 | 52,45 | |||
Comcast Corp | 41,35 | 24.09. / 23:29 | +0,64 | +1,57% | 41,47 | 40,61 | 41,35 | |||
Exelon Corp | 39,99 | 24.09. / 23:29 | -0,41 | -1,01% | 40,49 | 39,75 | 39,99 | |||
GlobalFoundries | 39,04 | 24.09. / 23:30 | -0,31 | -0,79% | 39,98 | 39,02 | 39,04 | |||
Keurig Dr Pepper | 37,83 | 24.09. / 23:30 | -0,17 | -0,45% | 38,28 | 37,73 | 37,83 | |||
Baker Hughes C... | 36,34 | 24.09. / 23:29 | -0,10 | -0,27% | 37,14 | 36,08 | 36,34 | |||
Kraft Heinz Co... | 34,70 | 24.09. / 23:30 | +0,02 | +0,06% | 34,88 | 34,55 | 34,70 | |||
CSX Corp | 34,14 | 24.09. / 23:30 | +0,12 | +0,35% | 34,40 | 33,89 | 34,14 | |||
Intel Corp | 22,81 | 24.09. / 23:29 | +0,25 | +1,11% | 23,10 | 22,28 | 22,81 | |||
Warner Bros Di... | 8,32 | 24.09. / 23:29 | +0,16 | +1,96% | 8,35 | 8,11 | 8,32 |