Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.705,20 | 22.05. | -8,60 | -0,05% | 18.756,69 | 18.606,16 | 18.705,20 | |||
Zscaler | 174,16 | 22.05. / 23:31 | -2,82 | -1,59% | 176,85 | 172,75 | 174,16 | |||
Xcel Energy | 55,52 | 22.05. / 23:27 | -1,22 | -2,15% | 56,57 | 55,33 | 55,52 | |||
Workday | 259,88 | 22.05. / 23:31 | +1,02 | +0,39% | 263,02 | 258,88 | 259,88 | |||
Warner Bros Di... | 8,06 | 22.05. / 23:31 | +0,17 | +2,15% | 8,08 | 7,75 | 8,06 | |||
Walgreens Boot... | 16,47 | 22.05. / 23:29 | -0,21 | -1,26% | 16,74 | 16,31 | 16,47 | |||
Vertex Pharmac... | 447,53 | 22.05. / 23:31 | +5,53 | +1,25% | 449,91 | 441,40 | 447,53 | |||
Verisk Analytics | 253,64 | 22.05. / 23:30 | +2,14 | +0,85% | 254,08 | 250,51 | 253,64 | |||
Trade Desk (The) | 95,32 | 22.05. / 23:26 | -0,33 | -0,34% | 96,17 | 94,53 | 95,32 | |||
Texas Instrume... | 202,54 | 22.05. / 23:31 | +3,53 | +1,77% | 203,62 | 199,65 | 202,54 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Tesla | 180,11 | 22.05. / 23:31 | -6,49 | -3,48% | 183,80 | 178,12 | 180,11 | |||
Take-Two Inter... | 150,61 | 22.05. / 23:31 | -0,81 | -0,53% | 153,07 | 149,68 | 150,61 | |||
T-Mobile US | 165,50 | 22.05. / 23:30 | +1,14 | +0,69% | 165,87 | 163,25 | 165,50 | |||
Synopsys | 573,13 | 22.05. / 23:31 | +1,60 | +0,28% | 581,63 | 569,93 | 573,13 | |||
Starbucks Corp | 80,72 | 22.05. / 23:31 | +3,00 | +3,86% | 81,02 | 77,44 | 80,72 | |||
Sirius XM Hold... | 2,80 | 22.05. / 23:31 | -0,09 | -3,11% | 2,90 | 2,79 | 2,80 | |||
Ross Stores | 131,51 | 22.05. / 23:29 | -0,79 | -0,60% | 133,73 | 130,86 | 131,51 | |||
Roper Technolo... | 547,45 | 22.05. / 23:31 | +6,05 | +1,12% | 549,90 | 538,84 | 547,45 | |||
Regeneron Phar... | 983,80 | 22.05. / 23:31 | -10,15 | -1,02% | 997,87 | 981,57 | 983,80 | |||
QUALCOMM | 202,93 | 22.05. / 23:31 | +2,08 | +1,04% | 204,84 | 201,70 | 202,93 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
PepsiCo | 182,09 | 22.05. / 23:27 | +1,01 | +0,56% | 182,13 | 179,98 | 182,09 | |||
PDD Holdings | 147,09 | 22.05. / 23:28 | +1,63 | +1,12% | 156,50 | 144,12 | 147,09 | |||
PayPal Holdings | 62,19 | 22.05. / 23:30 | -1,91 | -2,98% | 63,91 | 61,84 | 62,19 | |||
Paychex | 126,98 | 22.05. / 23:31 | +1,08 | +0,86% | 127,48 | 125,20 | 126,98 | |||
Palo Alto Netw... | 308,58 | 22.05. / 23:30 | -3,08 | -0,99% | 313,45 | 303,20 | 308,58 | |||
PACCAR | 108,33 | 22.05. / 23:31 | +2,73 | +2,59% | 108,39 | 105,34 | 108,33 | |||
ON Semiconduct... | 76,29 | 22.05. / 23:31 | +3,47 | +4,77% | 77,20 | 73,91 | 76,29 | |||
Old Dominion F... | 172,49 | 22.05. / 23:31 | -2,97 | -1,69% | 175,79 | 172,25 | 172,49 | |||
O'Reilly Autom... | 991,44 | 22.05. / 23:31 | -4,15 | -0,42% | 1.001,05 | 988,01 | 991,44 | |||
NXP Semiconduc... | 278,83 | 22.05. / 23:31 | +4,41 | +1,61% | 280,24 | 275,24 | 278,83 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
NVIDIA Corp | 949,50 | 22.05. / 23:31 | -4,36 | -0,46% | 960,20 | 932,49 | 949,50 | |||
Netflix | 640,47 | 22.05. / 23:31 | -10,14 | -1,56% | 649,25 | 638,12 | 640,47 | |||
Monster Bevera... | 53,10 | 22.05. / 23:27 | -0,28 | -0,52% | 53,44 | 53,05 | 53,10 | |||
MongoDB | 361,28 | 22.05. / 23:30 | -3,98 | -1,09% | 367,65 | 356,60 | 361,28 | |||
Mondelez Inter... | 70,22 | 22.05. / 23:27 | -0,44 | -0,62% | 70,38 | 69,35 | 70,22 | |||
Moderna | 163,33 | 22.05. / 23:31 | +19,64 | +13,67% | 164,88 | 142,81 | 163,33 | |||
Microsoft Corp | 430,52 | 22.05. / 23:31 | +1,48 | +0,34% | 432,41 | 427,13 | 430,52 | |||
Micron Technol... | 126,28 | 22.05. / 23:31 | -1,22 | -0,96% | 127,87 | 125,24 | 126,28 | |||
Microchip Tech... | 99,49 | 22.05. / 23:30 | +3,71 | +3,87% | 99,69 | 97,18 | 99,49 | |||
Meta Platforms | 467,78 | 22.05. / 23:31 | +3,15 | +0,68% | 473,72 | 465,65 | 467,78 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
MercadoLibre | 1.736,78 | 22.05. / 23:29 | -35,29 | -1,99% | 1.772,80 | 1.722,36 | 1.736,78 | |||
Marvell Techno... | 73,68 | 22.05. / 23:31 | +0,38 | +0,52% | 74,16 | 72,76 | 73,68 | |||
Marriott Inter... | 236,16 | 22.05. / 23:31 | -2,12 | -0,89% | 239,40 | 235,50 | 236,16 | |||
lululemon athl... | 299,63 | 22.05. / 23:31 | -23,35 | -7,23% | 307,91 | 295,74 | 299,63 | |||
Lam Research C... | 965,77 | 22.05. / 23:27 | +1,77 | +0,18% | 972,88 | 949,35 | 965,77 | |||
Kraft Heinz Co... | 36,38 | 22.05. / 23:29 | +0,46 | +1,28% | 36,45 | 35,86 | 36,38 | |||
KLA Corp | 771,71 | 22.05. / 23:30 | +6,57 | +0,86% | 772,97 | 762,69 | 771,71 | |||
Keurig Dr Pepper | 34,27 | 22.05. / 23:28 | +0,31 | +0,91% | 34,32 | 33,77 | 34,27 | |||
Intuitive Surg... | 400,90 | 22.05. / 23:26 | -1,21 | -0,30% | 408,43 | 399,17 | 400,90 | |||
Intuit | 670,27 | 22.05. / 23:27 | +2,45 | +0,37% | 673,63 | 666,20 | 670,27 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Intel Corp | 31,42 | 22.05. / 23:31 | -0,32 | -1,01% | 32,07 | 31,09 | 31,42 | |||
Illumina | 107,39 | 22.05. / 23:31 | -0,22 | -0,20% | 109,69 | 106,00 | 107,39 | |||
IDEXX Laborato... | 517,94 | 22.05. / 23:29 | -0,50 | -0,10% | 522,65 | 516,25 | 517,94 | |||
Honeywell Inte... | 202,80 | 22.05. / 23:27 | -0,71 | -0,35% | 203,94 | 201,88 | 202,80 | |||
GlobalFoundries | 55,21 | 22.05. / 23:30 | +0,37 | +0,67% | 55,68 | 54,31 | 55,21 | |||
Gilead Sciences | 67,80 | 22.05. / 23:29 | +0,51 | +0,76% | 67,89 | 66,97 | 67,80 | |||
GE HealthCare ... | 80,62 | 22.05. / 23:27 | -1,32 | -1,61% | 81,89 | 80,37 | 80,62 | |||
Fortinet | 61,57 | 22.05. / 23:31 | +0,26 | +0,42% | 61,69 | 60,75 | 61,57 | |||
Fastenal Company | 66,66 | 22.05. / 23:27 | +0,35 | +0,53% | 66,87 | 66,13 | 66,66 | |||
Exelon Corp | 37,90 | 22.05. / 23:28 | -0,62 | -1,61% | 38,57 | 37,82 | 37,90 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Electronic Arts | 135,14 | 22.05. / 23:27 | +6,29 | +4,88% | 135,33 | 129,19 | 135,14 | |||
DoorDash | 111,63 | 22.05. / 23:31 | -1,19 | -1,05% | 114,30 | 110,63 | 111,63 | |||
Dollar Tree | 113,77 | 22.05. / 23:28 | -0,93 | -0,81% | 115,58 | 112,60 | 113,77 | |||
Diamondback En... | 192,34 | 22.05. / 23:17 | -4,22 | -2,15% | 196,34 | 191,48 | 192,34 | |||
DexCom | 130,53 | 22.05. / 23:31 | -0,31 | -0,24% | 131,76 | 130,10 | 130,53 | |||
Datadog | 122,75 | 22.05. / 23:30 | +0,42 | +0,34% | 123,29 | 121,17 | 122,75 | |||
CSX Corp | 34,01 | 22.05. / 23:27 | +0,94 | +2,84% | 34,05 | 33,10 | 34,01 | |||
CrowdStrike Ho... | 345,42 | 22.05. / 23:27 | -3,90 | -1,12% | 352,94 | 342,86 | 345,42 | |||
Costco Wholesa... | 801,86 | 22.05. / 23:31 | +0,93 | +0,12% | 806,35 | 798,01 | 801,86 | |||
CoStar Group | 87,19 | 22.05. / 23:27 | +0,34 | +0,39% | 87,67 | 86,50 | 87,19 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Copart | 53,95 | 22.05. / 23:31 | -0,98 | -1,78% | 55,11 | 53,90 | 53,95 | |||
Constellation ... | 220,11 | 22.05. / 23:27 | -2,48 | -1,11% | 224,40 | 217,86 | 220,11 | |||
Comcast Corp | 38,89 | 22.05. / 23:29 | -0,32 | -0,82% | 39,19 | 38,66 | 38,89 | |||
Cognizant Tech... | 69,05 | 22.05. / 23:31 | +0,26 | +0,38% | 69,31 | 68,77 | 69,05 | |||
Coca-Cola Euro... | 73,25 | 22.05. / 23:31 | -0,76 | -1,03% | 74,06 | 73,20 | 73,25 | |||
Cisco Systems | 47,43 | 22.05. / 23:29 | +0,49 | +1,04% | 47,83 | 47,03 | 47,43 | |||
Cintas Corp | 701,79 | 22.05. / 23:31 | +1,84 | +0,26% | 702,76 | 696,42 | 701,79 | |||
Charter Commun... | 271,09 | 22.05. / 23:31 | -4,02 | -1,46% | 274,79 | 266,54 | 271,09 | |||
CDW Corp | 236,27 | 22.05. / 23:31 | +5,89 | +2,56% | 236,53 | 231,41 | 236,27 | |||
Cadence Design... | 292,84 | 22.05. / 23:30 | +2,74 | +0,94% | 294,49 | 290,50 | 292,84 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Broadcom | 1.392,24 | 22.05. / 23:31 | -6,96 | -0,50% | 1.405,00 | 1.384,22 | 1.392,24 | |||
Booking Holdings | 3.825,10 | 22.05. / 23:31 | +2,76 | +0,07% | 3.853,00 | 3.798,21 | 3.825,10 | |||
Biogen | 225,21 | 22.05. / 23:31 | -2,48 | -1,09% | 228,00 | 223,02 | 225,21 | |||
Baker Hughes C... | 32,09 | 22.05. / 23:27 | -0,93 | -2,82% | 33,12 | 31,91 | 32,09 | |||
Automatic Data... | 254,02 | 22.05. / 23:28 | +1,88 | +0,75% | 254,64 | 251,70 | 254,02 | |||
Autodesk | 219,96 | 22.05. / 23:30 | -0,32 | -0,15% | 221,83 | 219,46 | 219,96 | |||
Atlassian Corp | 174,80 | 22.05. / 23:31 | -3,25 | -1,83% | 179,00 | 172,71 | 174,80 | |||
AstraZeneca PLC | 78,80 | 22.05. / 23:29 | -0,38 | -0,48% | 78,93 | 78,37 | 78,80 | |||
ASML Holding NV | 922,33 | 22.05. / 23:30 | -2,94 | -0,32% | 933,50 | 913,49 | 922,33 | |||
Applied Materi... | 218,15 | 22.05. / 23:27 | -1,65 | -0,75% | 220,73 | 216,23 | 218,15 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Apple | 190,90 | 22.05. / 23:30 | -1,45 | -0,75% | 192,82 | 190,27 | 190,90 | |||
ANSYS | 326,36 | 22.05. / 23:31 | -0,43 | -0,13% | 329,35 | 325,18 | 326,36 | |||
Analog Devices | 240,16 | 22.05. / 23:31 | +23,52 | +10,86% | 240,37 | 224,75 | 240,16 | |||
Amgen | 309,41 | 22.05. / 23:31 | -5,44 | -1,73% | 315,00 | 308,52 | 309,41 | |||
American Elect... | 91,48 | 22.05. / 23:29 | -1,14 | -1,23% | 92,45 | 91,34 | 91,48 | |||
Amazon.com | 183,13 | 22.05. / 23:31 | -0,02 | -0,01% | 185,22 | 181,97 | 183,13 | |||
Alphabet | 176,38 | 22.05. / 23:30 | -1,47 | -0,83% | 177,15 | 175,21 | 176,38 | |||
Alphabet | 178,00 | 22.05. / 23:31 | -1,54 | -0,86% | 178,85 | 176,78 | 178,00 | |||
Airbnb | 142,71 | 22.05. / 23:30 | -1,39 | -0,96% | 144,21 | 142,36 | 142,71 | |||
Advanced Micro... | 165,52 | 22.05. / 23:31 | +0,86 | +0,52% | 169,81 | 163,86 | 165,52 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Adobe | 483,93 | 22.05. / 23:30 | +2,08 | +0,43% | 485,66 | 479,14 | 483,93 |