Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 17.192,53 |
Kurszeit | 10.06. |
Differenz | +59,40 |
Differenz (in %) | +0,35% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
17.192,53 |
10.06. |
+59,40 |
+0,35% |
17.213,45 |
17.057,33 |
17.133,13 |
|
|
Adobe |
459,98 |
10.06. / 23:30 |
-5,45 |
-1,17% |
462,23 |
451,51 |
465,43 |
|
|
Advanced Micro... |
160,36 |
10.06. / 23:31 |
-7,51 |
-4,47% |
165,55 |
159,61 |
167,87 |
|
|
Airbnb |
148,04 |
10.06. / 23:30 |
+1,38 |
+0,94% |
148,32 |
146,00 |
146,66 |
|
|
Alphabet |
175,05 |
10.06. / 23:31 |
+0,59 |
+0,34% |
177,06 |
172,76 |
174,46 |
|
|
Alphabet |
176,74 |
10.06. / 23:31 |
+0,79 |
+0,45% |
178,47 |
174,38 |
175,95 |
|
|
Amazon.com |
187,12 |
10.06. / 23:29 |
+2,82 |
+1,53% |
187,23 |
183,79 |
184,30 |
|
|
American Elect... |
88,55 |
10.06. / 23:11 |
+0,25 |
+0,28% |
88,90 |
87,37 |
88,30 |
|
|
Amgen |
304,73 |
10.06. / 23:05 |
-0,29 |
-0,10% |
305,53 |
300,89 |
305,02 |
|
|
Analog Devices |
235,46 |
10.06. / 23:11 |
+0,69 |
+0,29% |
235,98 |
231,19 |
234,77 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
323,55 |
10.06. / 23:05 |
-0,75 |
-0,23% |
325,85 |
321,41 |
324,30 |
|
|
Apple |
193,12 |
10.06. / 23:31 |
-3,77 |
-1,91% |
197,30 |
192,15 |
196,89 |
|
|
Applied Materi... |
228,16 |
10.06. / 23:26 |
+6,43 |
+2,90% |
228,83 |
219,71 |
221,73 |
|
|
ASML Holding NV |
1.042,27 |
10.06. / 23:30 |
+13,85 |
+1,35% |
1.046,12 |
1.013,92 |
1.028,42 |
|
|
AstraZeneca PLC |
80,21 |
10.06. / 23:24 |
+0,19 |
+0,24% |
80,53 |
79,97 |
80,02 |
|
|
Atlassian Corp |
162,15 |
10.06. / 23:25 |
-1,21 |
-0,74% |
164,84 |
161,41 |
163,36 |
|
|
Autodesk |
218,21 |
10.06. / 23:15 |
+2,16 |
+1,00% |
218,64 |
213,69 |
216,05 |
|
|
Automatic Data... |
246,87 |
10.06. / 23:23 |
-5,45 |
-2,16% |
251,28 |
243,69 |
252,32 |
|
|
Baker Hughes C... |
32,44 |
10.06. / 23:02 |
+0,80 |
+2,53% |
32,58 |
31,64 |
31,64 |
|
|
Biogen |
225,98 |
10.06. / 23:31 |
+0,55 |
+0,24% |
229,00 |
224,25 |
225,43 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.792,03 |
10.06. / 22:42 |
-21,06 |
-0,55% |
3.820,24 |
3.746,68 |
3.813,09 |
|
|
Broadcom |
1.441,38 |
10.06. / 23:30 |
+34,74 |
+2,47% |
1.449,05 |
1.409,12 |
1.406,64 |
|
|
Cadence Design... |
296,22 |
10.06. / 23:04 |
+1,80 |
+0,61% |
296,43 |
292,22 |
294,42 |
|
|
CDW Corp |
223,99 |
10.06. / 23:30 |
-0,25 |
-0,11% |
224,14 |
221,64 |
224,24 |
|
|
Charter Commun... |
276,17 |
10.06. / 23:23 |
-0,66 |
-0,24% |
276,62 |
272,60 |
276,83 |
|
|
Cintas Corp |
684,17 |
10.06. / 23:30 |
+2,00 |
+0,29% |
685,39 |
677,84 |
682,17 |
|
|
Cisco Systems |
45,86 |
10.06. / 23:29 |
+0,02 |
+0,04% |
45,86 |
45,27 |
45,84 |
|
|
Coca-Cola Euro... |
74,30 |
10.06. / 23:30 |
-0,13 |
-0,17% |
74,63 |
73,56 |
74,43 |
|
|
Cognizant Tech... |
67,25 |
10.06. / 22:10 |
+1,31 |
+1,99% |
67,37 |
65,68 |
65,94 |
|
|
Comcast Corp |
38,80 |
10.06. / 23:29 |
-0,16 |
-0,41% |
38,97 |
38,52 |
38,96 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
214,71 |
10.06. / 23:20 |
+16,71 |
+8,44% |
214,77 |
198,13 |
198,00 |
|
|
Copart |
53,60 |
10.06. / 23:23 |
-0,16 |
-0,30% |
54,06 |
53,27 |
53,76 |
|
|
CoStar Group |
76,46 |
10.06. / 23:06 |
+0,25 |
+0,33% |
76,72 |
75,71 |
76,21 |
|
|
Costco Wholesa... |
848,32 |
10.06. / 23:22 |
+2,74 |
+0,32% |
849,48 |
842,74 |
845,58 |
|
|
CrowdStrike Ho... |
374,45 |
10.06. / 23:29 |
+25,33 |
+7,26% |
384,98 |
337,13 |
349,12 |
|
|
CSX Corp |
32,93 |
10.06. / 23:29 |
+0,18 |
+0,55% |
32,93 |
32,46 |
32,75 |
|
|
Datadog |
112,55 |
10.06. / 23:09 |
+3,08 |
+2,81% |
113,94 |
108,99 |
109,47 |
|
|
DexCom |
116,57 |
10.06. / 22:40 |
+0,78 |
+0,67% |
116,96 |
114,62 |
115,79 |
|
|
Diamondback En... |
193,97 |
10.06. / 23:02 |
+3,67 |
+1,93% |
194,99 |
190,61 |
190,30 |
|
|
Dollar Tree |
110,19 |
10.06. / 23:23 |
-1,10 |
-0,99% |
111,96 |
109,55 |
111,29 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
112,23 |
10.06. / 23:14 |
-1,04 |
-0,92% |
113,27 |
108,86 |
113,27 |
|
|
Electronic Arts |
136,23 |
10.06. / 23:23 |
-0,59 |
-0,43% |
137,08 |
135,25 |
136,82 |
|
|
Exelon Corp |
36,21 |
10.06. / 23:23 |
+0,04 |
+0,11% |
36,54 |
36,01 |
36,17 |
|
|
Fastenal Company |
63,34 |
10.06. / 23:12 |
-0,55 |
-0,86% |
63,95 |
63,18 |
63,89 |
|
|
Fortinet |
60,09 |
10.06. / 22:01 |
+0,37 |
+0,62% |
60,25 |
58,94 |
59,72 |
|
|
GE HealthCare ... |
75,81 |
10.06. / 23:29 |
-0,53 |
-0,69% |
76,00 |
75,22 |
76,34 |
|
|
Gilead Sciences |
65,25 |
10.06. / 23:30 |
+0,55 |
+0,85% |
65,28 |
64,04 |
64,70 |
|
|
GlobalFoundries |
47,67 |
10.06. / 23:09 |
-0,26 |
-0,54% |
48,06 |
47,43 |
47,93 |
|
|
Honeywell Inte... |
210,84 |
10.06. / 23:12 |
+2,06 |
+0,99% |
211,06 |
209,13 |
208,78 |
|
|
IDEXX Laborato... |
508,49 |
10.06. / 23:29 |
+10,98 |
+2,21% |
511,92 |
492,74 |
497,51 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Illumina |
109,89 |
10.06. / 22:50 |
-3,81 |
-3,35% |
110,94 |
107,15 |
113,70 |
|
|
Intel Corp |
30,93 |
10.06. / 23:30 |
+0,19 |
+0,62% |
30,95 |
30,28 |
30,74 |
|
|
Intuit |
567,24 |
10.06. / 23:11 |
-6,66 |
-1,16% |
572,72 |
565,77 |
573,90 |
|
|
Intuitive Surg... |
418,38 |
10.06. / 23:21 |
+0,77 |
+0,18% |
419,87 |
413,52 |
417,61 |
|
|
Keurig Dr Pepper |
34,18 |
10.06. / 23:02 |
-0,44 |
-1,28% |
34,63 |
34,01 |
34,63 |
|
|
KLA Corp |
794,47 |
10.06. / 23:25 |
+25,50 |
+3,32% |
795,97 |
763,97 |
768,97 |
|
|
Kraft Heinz Co... |
33,55 |
10.06. / 23:30 |
-0,84 |
-2,44% |
34,22 |
33,23 |
34,39 |
|
|
Lam Research C... |
1.003,07 |
10.06. / 23:27 |
+40,35 |
+4,19% |
1.008,50 |
955,02 |
962,72 |
|
|
lululemon athl... |
318,26 |
10.06. / 23:11 |
+0,40 |
+0,13% |
322,03 |
314,01 |
317,86 |
|
|
Marriott Inter... |
232,74 |
10.06. / 23:23 |
+1,64 |
+0,71% |
233,41 |
229,98 |
231,10 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
69,49 |
10.06. / 23:27 |
+1,50 |
+2,21% |
69,86 |
67,03 |
67,99 |
|
|
MercadoLibre |
1.601,88 |
10.06. / 22:54 |
+1,72 |
+0,11% |
1.614,14 |
1.583,67 |
1.600,16 |
|
|
Meta Platforms |
502,60 |
10.06. / 23:30 |
+9,64 |
+1,96% |
502,66 |
493,44 |
492,96 |
|
|
Microchip Tech... |
94,31 |
10.06. / 23:24 |
+1,46 |
+1,57% |
94,86 |
91,93 |
92,85 |
|
|
Micron Technol... |
134,84 |
10.06. / 23:31 |
+3,90 |
+2,98% |
135,66 |
129,71 |
130,94 |
|
|
Microsoft Corp |
428,00 |
10.06. / 23:29 |
+4,15 |
+0,98% |
428,08 |
423,89 |
423,85 |
|
|
Moderna |
148,70 |
10.06. / 23:27 |
-2,31 |
-1,53% |
152,28 |
143,77 |
151,01 |
|
|
Mondelez Inter... |
67,31 |
10.06. / 23:11 |
-0,50 |
-0,74% |
67,84 |
66,46 |
67,81 |
|
|
MongoDB |
224,50 |
10.06. / 23:09 |
-2,52 |
-1,11% |
229,50 |
223,71 |
227,02 |
|
|
Monster Bevera... |
51,02 |
10.06. / 23:30 |
-1,67 |
-3,17% |
52,54 |
50,76 |
52,69 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Netflix |
644,65 |
10.06. / 23:28 |
+3,18 |
+0,50% |
644,79 |
635,59 |
641,47 |
|
|
NVIDIA Corp. |
121,71 |
10.06. / 23:31 |
+0,82 |
+0,68% |
123,10 |
117,01 |
120,89 |
|
|
NXP Semiconduc... |
277,05 |
10.06. / 23:22 |
+5,16 |
+1,90% |
277,32 |
268,05 |
271,89 |
|
|
O'Reilly Autom... |
975,13 |
10.06. / 22:44 |
-3,57 |
-0,36% |
982,61 |
969,70 |
978,70 |
|
|
Old Dominion F... |
171,15 |
10.06. / 23:23 |
+2,62 |
+1,55% |
171,97 |
167,21 |
168,53 |
|
|
ON Semiconduct... |
73,50 |
10.06. / 23:26 |
+1,19 |
+1,65% |
73,99 |
71,50 |
72,31 |
|
|
PACCAR |
107,44 |
10.06. / 23:23 |
-0,23 |
-0,21% |
107,79 |
106,75 |
107,67 |
|
|
Palo Alto Netw... |
309,05 |
10.06. / 23:31 |
+7,15 |
+2,37% |
309,46 |
298,70 |
301,90 |
|
|
Paychex |
121,98 |
10.06. / 22:03 |
-0,60 |
-0,49% |
122,48 |
120,74 |
122,58 |
|
|
PayPal Holdings |
67,12 |
10.06. / 23:29 |
-0,18 |
-0,27% |
67,49 |
65,80 |
67,30 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
148,50 |
10.06. / 23:30 |
+4,60 |
+3,20% |
148,91 |
143,08 |
143,90 |
|
|
PepsiCo |
165,90 |
10.06. / 23:27 |
-5,14 |
-3,01% |
170,37 |
165,62 |
171,04 |
|
|
QUALCOMM |
209,40 |
10.06. / 23:20 |
+2,78 |
+1,35% |
210,58 |
204,63 |
206,62 |
|
|
Regeneron Phar... |
1.002,55 |
10.06. / 22:44 |
-0,40 |
-0,04% |
1.002,95 |
992,22 |
1.002,95 |
|
|
Roper Technolo... |
556,62 |
10.06. / 23:17 |
+2,59 |
+0,47% |
556,62 |
551,15 |
554,03 |
|
|
Ross Stores |
144,78 |
10.06. / 23:23 |
+0,50 |
+0,35% |
145,25 |
144,04 |
144,27 |
|
|
Sirius XM Hold... |
2,53 |
10.06. / 23:23 |
-0,03 |
-0,98% |
2,59 |
2,52 |
2,56 |
|
|
Starbucks Corp |
81,61 |
10.06. / 23:28 |
+0,19 |
+0,23% |
81,85 |
80,84 |
81,43 |
|
|
Synopsys |
576,38 |
10.06. / 23:05 |
+4,93 |
+0,86% |
576,39 |
566,24 |
571,45 |
|
|
T-Mobile US |
180,69 |
10.06. / 23:27 |
+0,87 |
+0,48% |
182,31 |
179,25 |
179,82 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
160,48 |
10.06. / 23:22 |
-4,29 |
-2,60% |
165,42 |
159,84 |
164,77 |
|
|
Tesla |
173,79 |
10.06. / 23:30 |
-3,69 |
-2,08% |
178,57 |
173,17 |
177,48 |
|
|
Texas Instrume... |
197,63 |
10.06. / 23:18 |
+2,02 |
+1,03% |
197,80 |
194,00 |
195,61 |
|
|
Trade Desk (The) |
92,61 |
10.06. / 23:07 |
-1,56 |
-1,66% |
94,03 |
90,76 |
94,17 |
|
|
Verisk Analytics |
263,49 |
10.06. / 23:23 |
-0,51 |
-0,19% |
264,94 |
261,04 |
264,00 |
|
|
Vertex Pharmac... |
483,41 |
10.06. / 23:07 |
+0,37 |
+0,08% |
485,40 |
478,51 |
483,04 |
|
|
Walgreens Boot... |
15,94 |
10.06. / 23:15 |
+0,10 |
+0,63% |
15,99 |
15,61 |
15,84 |
|
|
Warner Bros Di... |
8,12 |
10.06. / 23:29 |
-0,15 |
-1,81% |
8,25 |
8,05 |
8,27 |
|
|
Workday |
212,73 |
10.06. / 23:30 |
-2,83 |
-1,31% |
215,08 |
209,84 |
215,56 |
|
|
Xcel Energy |
55,24 |
10.06. / 23:23 |
+0,50 |
+0,91% |
55,51 |
54,49 |
54,74 |
|
| Name | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
183,96 |
10.06. / 23:31 |
+2,97 |
+1,64% |
188,24 |
181,01 |
180,99 |
|