Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.869,44 | 28.05. | +61,09 | +0,32% | 18.875,20 | 18.755,94 | 18.869,44 | |||
Zscaler | 164,16 | 28.05. / 23:30 | -7,46 | -4,35% | 172,69 | 161,29 | 164,16 | |||
Xcel Energy | 53,74 | 28.05. / 23:26 | +0,02 | +0,04% | 54,66 | 53,58 | 53,74 | |||
Workday | 215,44 | 28.05. / 23:29 | -5,65 | -2,56% | 219,53 | 211,29 | 215,44 | |||
Warner Bros Di... | 7,87 | 28.05. / 23:29 | +0,14 | +1,81% | 7,90 | 7,64 | 7,87 | |||
Walgreens Boot... | 15,38 | 28.05. / 23:31 | -0,65 | -4,05% | 16,04 | 15,34 | 15,38 | |||
Vertex Pharmac... | 446,88 | 28.05. / 23:16 | -10,07 | -2,20% | 454,79 | 445,22 | 446,88 | |||
Verisk Analytics | 248,87 | 28.05. / 23:25 | -2,71 | -1,08% | 251,36 | 248,52 | 248,87 | |||
Trade Desk (The) | 95,09 | 28.05. / 22:05 | +0,36 | +0,38% | 95,68 | 94,10 | 95,09 | |||
Texas Instrume... | 199,60 | 28.05. / 23:30 | +0,21 | +0,11% | 206,00 | 197,91 | 199,60 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Tesla | 176,74 | 28.05. / 23:31 | -2,50 | -1,39% | 178,25 | 173,16 | 176,75 | |||
Take-Two Inter... | 156,79 | 28.05. / 23:04 | +2,19 | +1,42% | 157,37 | 153,96 | 156,79 | |||
T-Mobile US | 167,31 | 28.05. / 23:27 | +1,32 | +0,80% | 168,71 | 165,37 | 167,31 | |||
Synopsys | 587,94 | 28.05. / 23:02 | +1,02 | +0,17% | 592,34 | 581,24 | 587,94 | |||
Starbucks Corp | 77,48 | 28.05. / 23:31 | -1,37 | -1,74% | 78,80 | 77,41 | 77,48 | |||
Sirius XM Hold... | 2,76 | 28.05. / 23:29 | +0,01 | +0,36% | 2,79 | 2,73 | 2,76 | |||
Ross Stores | 137,64 | 28.05. / 23:29 | -4,49 | -3,16% | 141,65 | 137,52 | 137,64 | |||
Roper Technolo... | 533,25 | 28.05. / 22:33 | -11,41 | -2,09% | 542,04 | 530,88 | 533,02 | |||
Regeneron Phar... | 973,16 | 28.05. / 22:02 | -11,86 | -1,20% | 978,93 | 963,41 | 973,16 | |||
QUALCOMM | 213,08 | 28.05. / 23:31 | +2,72 | +1,29% | 217,43 | 211,30 | 213,08 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
PepsiCo | 173,38 | 28.05. / 23:27 | -4,58 | -2,57% | 176,27 | 171,90 | 173,38 | |||
PDD Holdings | 149,72 | 28.05. / 23:28 | -7,84 | -4,98% | 160,00 | 148,62 | 149,72 | |||
PayPal Holdings | 62,17 | 28.05. / 23:28 | +0,53 | +0,86% | 62,87 | 61,75 | 62,17 | |||
Paychex | 120,27 | 28.05. / 22:02 | -3,96 | -3,19% | 123,88 | 119,48 | 120,27 | |||
Palo Alto Netw... | 308,01 | 28.05. / 23:27 | -13,59 | -4,23% | 321,85 | 307,07 | 308,01 | |||
PACCAR | 107,95 | 28.05. / 23:14 | -1,48 | -1,35% | 109,42 | 107,30 | 107,95 | |||
ON Semiconduct... | 73,65 | 28.05. / 23:31 | +1,09 | +1,50% | 75,34 | 72,42 | 73,65 | |||
Old Dominion F... | 173,31 | 28.05. / 22:02 | +0,25 | +0,14% | 173,75 | 170,34 | 173,31 | |||
O'Reilly Autom... | 957,51 | 28.05. / 23:16 | -30,08 | -3,05% | 983,83 | 956,55 | 957,51 | |||
NXP Semiconduc... | 279,63 | 28.05. / 23:18 | +2,46 | +0,89% | 282,22 | 276,12 | 279,63 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
NVIDIA Corp | 1.139,01 | 28.05. / 23:31 | +75,90 | +7,13% | 1.149,39 | 1.098,83 | 1.139,01 | |||
Netflix | 649,00 | 28.05. / 23:28 | +2,25 | +0,35% | 649,75 | 643,03 | 649,00 | |||
Monster Bevera... | 51,65 | 28.05. / 23:26 | -1,05 | -1,99% | 52,50 | 51,42 | 51,65 | |||
MongoDB | 335,86 | 28.05. / 23:13 | -13,88 | -3,97% | 349,51 | 332,50 | 335,86 | |||
Mondelez Inter... | 67,57 | 28.05. / 23:25 | -0,73 | -1,07% | 68,37 | 67,12 | 67,57 | |||
Moderna | 153,20 | 28.05. / 23:26 | -13,41 | -8,05% | 164,72 | 148,50 | 153,20 | |||
Microsoft Corp | 430,32 | 28.05. / 23:30 | +0,16 | +0,04% | 430,82 | 426,60 | 430,32 | |||
Micron Technol... | 132,67 | 28.05. / 23:31 | +3,19 | +2,46% | 133,30 | 129,27 | 132,67 | |||
Microchip Tech... | 98,82 | 28.05. / 23:02 | +0,59 | +0,60% | 98,99 | 97,10 | 98,82 | |||
Meta Platforms | 479,92 | 28.05. / 23:30 | +1,70 | +0,36% | 480,86 | 474,84 | 479,92 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
MercadoLibre | 1.708,00 | 28.05. / 23:26 | +14,71 | +0,87% | 1.708,55 | 1.680,05 | 1.708,00 | |||
Marvell Techno... | 78,33 | 28.05. / 23:31 | +1,65 | +2,15% | 78,44 | 76,09 | 78,33 | |||
Marriott Inter... | 234,14 | 28.05. / 23:30 | -2,45 | -1,04% | 237,61 | 232,98 | 234,14 | |||
lululemon athl... | 295,25 | 28.05. / 23:29 | -7,79 | -2,57% | 304,42 | 293,03 | 295,25 | |||
Lam Research C... | 971,26 | 28.05. / 23:24 | +0,69 | +0,07% | 975,72 | 958,59 | 971,26 | |||
Kraft Heinz Co... | 35,05 | 28.05. / 23:29 | -0,82 | -2,29% | 35,78 | 35,01 | 35,05 | |||
KLA Corp | 786,14 | 28.05. / 23:04 | +7,08 | +0,91% | 791,96 | 775,94 | 786,14 | |||
Keurig Dr Pepper | 33,71 | 28.05. / 23:27 | -0,48 | -1,40% | 34,15 | 33,64 | 33,71 | |||
Intuitive Surg... | 401,03 | 28.05. / 23:22 | -3,84 | -0,95% | 405,99 | 398,29 | 401,03 | |||
Intuit | 600,02 | 28.05. / 23:26 | -6,76 | -1,11% | 605,10 | 592,14 | 600,02 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Intel Corp | 31,06 | 28.05. / 23:31 | +0,41 | +1,33% | 31,37 | 30,65 | 31,06 | |||
Illumina | 105,03 | 28.05. / 22:49 | -1,41 | -1,32% | 106,98 | 103,50 | 105,03 | |||
IDEXX Laborato... | 505,40 | 28.05. / 23:04 | -11,14 | -2,16% | 514,24 | 501,81 | 505,40 | |||
Honeywell Inte... | 199,18 | 28.05. / 23:27 | -0,49 | -0,25% | 200,84 | 198,10 | 199,18 | |||
GlobalFoundries | 50,02 | 28.05. / 23:00 | -0,73 | -1,44% | 51,11 | 49,90 | 50,02 | |||
Gilead Sciences | 63,94 | 28.05. / 23:30 | -1,76 | -2,68% | 65,55 | 63,74 | 63,94 | |||
GE HealthCare ... | 78,75 | 28.05. / 22:49 | -1,09 | -1,37% | 79,72 | 78,50 | 78,75 | |||
Fortinet | 59,45 | 28.05. / 23:29 | -1,88 | -3,06% | 61,08 | 59,28 | 59,45 | |||
Fastenal Company | 64,76 | 28.05. / 23:25 | -1,26 | -1,91% | 65,92 | 64,61 | 64,76 | |||
Exelon Corp | 36,78 | 28.05. / 22:02 | +0,09 | +0,25% | 37,17 | 36,61 | 36,78 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Electronic Arts | 132,05 | 28.05. / 22:49 | -3,03 | -2,24% | 134,03 | 130,59 | 132,05 | |||
DoorDash | 112,44 | 28.05. / 23:05 | -0,39 | -0,35% | 113,70 | 110,72 | 112,44 | |||
Dollar Tree | 113,02 | 28.05. / 23:26 | -2,34 | -2,03% | 116,23 | 112,86 | 113,02 | |||
Diamondback En... | 197,76 | 28.05. / 23:02 | +4,31 | +2,23% | 198,16 | 195,20 | 197,76 | |||
DexCom | 127,38 | 28.05. / 23:26 | +0,03 | +0,02% | 128,04 | 125,15 | 127,38 | |||
Datadog | 122,11 | 28.05. / 22:53 | -1,42 | -1,15% | 124,13 | 120,94 | 122,11 | |||
CSX Corp | 33,48 | 28.05. / 23:26 | -0,29 | -0,87% | 33,92 | 33,45 | 33,48 | |||
CrowdStrike Ho... | 346,82 | 28.05. / 23:24 | -4,78 | -1,36% | 358,84 | 343,11 | 346,82 | |||
Costco Wholesa... | 813,17 | 28.05. / 23:31 | +3,46 | +0,43% | 815,29 | 804,72 | 813,17 | |||
CoStar Group | 83,26 | 28.05. / 23:26 | -2,69 | -3,13% | 85,78 | 82,70 | 83,26 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Copart | 52,73 | 28.05. / 23:21 | -1,29 | -2,39% | 53,90 | 52,66 | 52,73 | |||
Constellation ... | 231,27 | 28.05. / 23:25 | +0,74 | +0,32% | 234,78 | 221,82 | 231,27 | |||
Comcast Corp | 38,54 | 28.05. / 23:29 | +0,02 | +0,05% | 38,81 | 38,15 | 38,54 | |||
Cognizant Tech... | 66,86 | 28.05. / 22:13 | -1,46 | -2,14% | 68,23 | 66,54 | 66,86 | |||
Coca-Cola Euro... | 72,31 | 28.05. / 23:27 | -0,75 | -1,03% | 72,79 | 72,04 | 72,31 | |||
Cisco Systems | 46,28 | 28.05. / 22:43 | -0,14 | -0,30% | 46,88 | 45,98 | 46,28 | |||
Cintas Corp | 670,33 | 28.05. / 23:07 | -12,48 | -1,83% | 681,82 | 667,09 | 670,33 | |||
Charter Commun... | 271,40 | 28.05. / 23:25 | -0,06 | -0,02% | 272,73 | 269,08 | 271,42 | |||
CDW Corp | 225,20 | 28.05. / 23:25 | -5,86 | -2,54% | 230,50 | 224,58 | 225,20 | |||
Cadence Design... | 296,21 | 28.05. / 23:24 | +2,05 | +0,70% | 297,91 | 293,07 | 296,21 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Broadcom | 1.413,69 | 28.05. / 23:21 | +5,85 | +0,42% | 1.417,18 | 1.392,54 | 1.412,45 | |||
Booking Holdings | 3.790,12 | 28.05. / 23:26 | -1,74 | -0,05% | 3.815,00 | 3.764,70 | 3.790,12 | |||
Biogen | 218,73 | 28.05. / 23:25 | +1,05 | +0,48% | 218,92 | 215,17 | 218,73 | |||
Baker Hughes C... | 32,41 | 28.05. / 23:26 | +0,04 | +0,12% | 32,68 | 32,21 | 32,41 | |||
Automatic Data... | 243,30 | 28.05. / 22:02 | -5,60 | -2,25% | 248,46 | 241,91 | 243,30 | |||
Autodesk | 210,45 | 28.05. / 23:18 | -4,46 | -2,08% | 213,63 | 209,75 | 210,45 | |||
Atlassian Corp | 164,82 | 28.05. / 23:18 | -4,03 | -2,39% | 168,81 | 163,83 | 164,82 | |||
AstraZeneca PLC | 76,62 | 28.05. / 22:55 | -1,93 | -2,46% | 77,81 | 76,49 | 76,62 | |||
ASML Holding NV | 991,85 | 28.05. / 23:12 | +35,88 | +3,75% | 992,88 | 965,25 | 991,85 | |||
Applied Materi... | 221,32 | 28.05. / 23:31 | +0,43 | +0,19% | 223,22 | 219,88 | 221,32 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Apple | 189,99 | 28.05. / 23:30 | +0,15 | +0,08% | 193,00 | 189,10 | 189,99 | |||
ANSYS | 328,08 | 28.05. / 23:02 | -3,03 | -0,92% | 329,82 | 325,80 | 328,08 | |||
Analog Devices | 233,44 | 28.05. / 23:30 | +0,93 | +0,40% | 234,29 | 230,44 | 233,44 | |||
Amgen | 300,19 | 28.05. / 23:21 | -5,65 | -1,85% | 303,50 | 298,31 | 300,19 | |||
American Elect... | 88,62 | 28.05. / 23:26 | -0,35 | -0,39% | 89,52 | 88,32 | 88,62 | |||
Amazon.com | 182,15 | 28.05. / 23:30 | +1,46 | +0,81% | 182,24 | 179,49 | 182,15 | |||
Alphabet | 176,40 | 28.05. / 23:28 | +1,40 | +0,80% | 177,27 | 174,36 | 176,40 | |||
Alphabet | 178,02 | 28.05. / 23:27 | +1,73 | +0,98% | 178,51 | 175,68 | 178,02 | |||
Airbnb | 147,01 | 28.05. / 23:27 | +2,56 | +1,77% | 147,87 | 145,11 | 147,01 | |||
Advanced Micro... | 171,61 | 28.05. / 23:31 | +5,30 | +3,19% | 174,55 | 164,96 | 171,61 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Adobe | 478,43 | 28.05. / 23:25 | +3,19 | +0,67% | 478,67 | 469,60 | 478,43 |