Kursliste - NASDAQ COMP. (NASDAQ INDIZES)
NASDAQ COMP. |
WKN |
|
|
Börse | NASDAQ Indizes |
Aktueller Kurs | 16.735,01 |
Kurszeit | 31.05. |
Differenz | -2,06 |
Differenz (in %) | -0,01% |
|
– Wert in PKT
– Vortages-Schluss
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
NASDAQ COMP. |
16.735,01 |
31.05. |
+0,90% |
16.789,27 |
16.445,54 |
16.735,01 |
|
|
Adobe |
444,76 |
31.05. / 23:19 |
-1,25% |
448,23 |
433,97 |
444,76 |
|
|
Advanced Micro... |
166,90 |
31.05. / 23:30 |
+2,74% |
169,50 |
160,07 |
166,90 |
|
|
Airbnb |
144,93 |
31.05. / 23:19 |
+3,18% |
146,43 |
142,57 |
144,93 |
|
|
Alphabet |
172,50 |
31.05. / 23:31 |
-0,27% |
173,06 |
169,44 |
172,50 |
|
|
Alphabet |
173,96 |
31.05. / 23:30 |
-0,30% |
174,42 |
170,97 |
173,96 |
|
|
Amazon.com |
176,44 |
31.05. / 23:30 |
-0,06% |
179,21 |
173,87 |
176,44 |
|
|
American Elect... |
90,25 |
31.05. / 23:30 |
-4,39% |
90,31 |
88,04 |
90,25 |
|
|
Amgen |
305,85 |
31.05. / 23:30 |
-2,85% |
305,90 |
299,50 |
305,85 |
|
|
Analog Devices |
234,49 |
31.05. / 23:30 |
-2,07% |
234,73 |
227,65 |
234,49 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
ANSYS |
317,46 |
31.05. / 23:27 |
-1,84% |
320,87 |
312,27 |
317,45 |
|
|
Apple |
192,25 |
31.05. / 23:31 |
+2,43% |
192,57 |
189,91 |
192,25 |
|
|
Applied Materi... |
215,08 |
31.05. / 23:30 |
+0,04% |
218,51 |
209,01 |
215,08 |
|
|
ASML Holding NV |
960,35 |
31.05. / 23:08 |
+3,85% |
980,00 |
932,92 |
960,35 |
|
|
AstraZeneca PLC |
78,02 |
31.05. / 23:30 |
-2,07% |
78,12 |
77,09 |
78,02 |
|
|
Atlassian Corp |
156,86 |
31.05. / 23:30 |
-5,22% |
161,47 |
154,02 |
156,86 |
|
|
Autodesk |
201,60 |
31.05. / 23:30 |
-5,31% |
201,82 |
195,32 |
201,60 |
|
|
Automatic Data... |
244,92 |
31.05. / 23:03 |
-4,47% |
245,02 |
240,52 |
244,92 |
|
|
Baker Hughes C... |
33,48 |
31.05. / 23:19 |
-0,47% |
33,53 |
32,38 |
33,48 |
|
|
Biogen |
224,94 |
31.05. / 23:05 |
-1,04% |
225,59 |
218,02 |
224,94 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Booking Holdings |
3.776,35 |
31.05. / 23:03 |
+0,05% |
3.783,52 |
3.711,85 |
3.776,35 |
|
|
Broadcom |
1.329,68 |
31.05. / 23:30 |
-0,11% |
1.362,55 |
1.307,26 |
1.328,55 |
|
|
Cadence Design... |
286,31 |
31.05. / 23:20 |
-1,86% |
289,57 |
279,02 |
286,31 |
|
|
CDW Corp |
223,62 |
31.05. / 23:30 |
-3,77% |
224,65 |
220,16 |
223,62 |
|
|
Charter Commun... |
287,27 |
31.05. / 23:03 |
+0,10% |
287,96 |
274,47 |
287,12 |
|
|
Cintas Corp |
677,97 |
31.05. / 23:03 |
-4,62% |
679,19 |
665,48 |
677,97 |
|
|
Cisco Systems |
46,50 |
31.05. / 23:30 |
-1,01% |
46,57 |
46,01 |
46,50 |
|
|
Coca-Cola Euro... |
73,71 |
31.05. / 23:03 |
-2,48% |
73,91 |
71,94 |
73,71 |
|
|
Cognizant Tech... |
66,15 |
31.05. / 23:30 |
-4,67% |
66,22 |
64,36 |
66,15 |
|
|
Comcast Corp |
40,03 |
31.05. / 23:30 |
-1,09% |
40,09 |
38,12 |
40,03 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Constellation ... |
217,25 |
31.05. / 23:30 |
+0,44% |
224,48 |
208,00 |
217,25 |
|
|
Copart |
53,07 |
31.05. / 23:30 |
-2,06% |
53,10 |
52,03 |
53,06 |
|
|
CoStar Group |
78,17 |
31.05. / 23:30 |
-7,86% |
79,73 |
77,37 |
78,17 |
|
|
Costco Wholesa... |
809,89 |
31.05. / 23:30 |
+1,83% |
811,74 |
788,20 |
809,89 |
|
|
CrowdStrike Ho... |
313,67 |
31.05. / 23:31 |
-7,72% |
329,77 |
306,50 |
313,67 |
|
|
CSX Corp |
33,75 |
31.05. / 23:30 |
-0,48% |
33,83 |
33,12 |
33,75 |
|
|
Datadog |
110,18 |
31.05. / 23:30 |
-0,87% |
115,18 |
108,08 |
110,18 |
|
|
DexCom |
118,77 |
31.05. / 23:01 |
-4,87% |
121,47 |
116,26 |
118,77 |
|
|
Diamondback En... |
199,26 |
31.05. / 23:02 |
+2,80% |
199,45 |
196,96 |
199,26 |
|
|
Dollar Tree |
117,95 |
31.05. / 23:23 |
+0,17% |
118,37 |
114,24 |
117,95 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
DoorDash |
110,11 |
31.05. / 23:03 |
+0,14% |
111,36 |
106,22 |
110,11 |
|
|
Electronic Arts |
132,88 |
31.05. / 23:19 |
-2,00% |
133,02 |
129,08 |
132,88 |
|
|
Exelon Corp |
37,55 |
31.05. / 23:30 |
-4,54% |
37,60 |
36,77 |
37,55 |
|
|
Fastenal Company |
65,98 |
31.05. / 23:30 |
-2,08% |
66,02 |
64,34 |
65,98 |
|
|
Fortinet |
59,32 |
31.05. / 23:30 |
-2,99% |
59,41 |
57,70 |
59,32 |
|
|
GE HealthCare ... |
78,00 |
31.05. / 23:30 |
-0,96% |
78,73 |
76,91 |
78,00 |
|
|
Gilead Sciences |
64,27 |
31.05. / 23:30 |
-4,19% |
64,30 |
62,07 |
64,27 |
|
|
GlobalFoundries |
49,00 |
31.05. / 23:03 |
-2,30% |
49,50 |
48,10 |
49,00 |
|
|
Honeywell Inte... |
202,19 |
31.05. / 23:30 |
-0,37% |
202,28 |
199,13 |
202,19 |
|
|
IDEXX Laborato... |
496,95 |
31.05. / 23:30 |
-3,77% |
504,72 |
491,16 |
496,95 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Illumina |
104,28 |
31.05. / 23:30 |
-4,11% |
104,35 |
100,76 |
104,28 |
|
|
Intel Corp |
30,85 |
31.05. / 23:31 |
+0,50% |
30,96 |
29,94 |
30,85 |
|
|
Intuit |
576,44 |
31.05. / 23:30 |
-13,44% |
577,41 |
557,29 |
576,44 |
|
|
Intuitive Surg... |
402,12 |
31.05. / 23:31 |
+2,41% |
408,90 |
396,48 |
402,12 |
|
|
Keurig Dr Pepper |
34,25 |
31.05. / 23:30 |
-0,24% |
34,27 |
33,89 |
34,25 |
|
|
KLA Corp |
759,53 |
31.05. / 23:30 |
+0,56% |
776,29 |
736,90 |
759,53 |
|
|
Kraft Heinz Co... |
35,37 |
31.05. / 23:30 |
-3,23% |
35,39 |
34,64 |
35,37 |
|
|
Lam Research C... |
932,44 |
31.05. / 23:30 |
-1,05% |
949,72 |
903,15 |
932,44 |
|
|
lululemon athl... |
311,99 |
31.05. / 23:25 |
+1,06% |
313,33 |
306,70 |
311,99 |
|
|
Marriott Inter... |
231,17 |
31.05. / 23:03 |
-2,22% |
231,39 |
227,44 |
231,17 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Marvell Techno... |
68,81 |
31.05. / 23:30 |
+2,44% |
76,47 |
67,06 |
68,81 |
|
|
MercadoLibre |
1.725,58 |
31.05. / 23:18 |
-0,44% |
1.732,00 |
1.689,79 |
1.725,58 |
|
|
Meta Platforms |
466,83 |
31.05. / 23:31 |
+1,49% |
469,12 |
454,46 |
466,83 |
|
|
Microchip Tech... |
97,28 |
31.05. / 23:31 |
-2,33% |
97,40 |
93,77 |
97,23 |
|
|
Micron Technol... |
125,00 |
31.05. / 23:30 |
+3,31% |
127,32 |
121,01 |
125,00 |
|
|
Microsoft Corp |
415,13 |
31.05. / 23:31 |
-1,32% |
416,75 |
404,51 |
415,13 |
|
|
Moderna |
142,55 |
31.05. / 23:26 |
-9,43% |
158,13 |
140,74 |
142,55 |
|
|
Mondelez Inter... |
68,53 |
31.05. / 23:03 |
-2,04% |
68,55 |
67,33 |
68,53 |
|
|
MongoDB |
236,06 |
31.05. / 23:23 |
-7,55% |
241,00 |
225,25 |
236,06 |
|
|
Monster Bevera... |
51,92 |
31.05. / 23:30 |
-2,66% |
51,94 |
50,89 |
51,92 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Netflix |
641,62 |
31.05. / 23:31 |
+2,91% |
648,58 |
628,30 |
641,62 |
|
|
NVIDIA Corp |
1.096,33 |
31.05. / 23:31 |
+11,24% |
1.127,17 |
1.069,40 |
1.096,33 |
|
|
NXP Semiconduc... |
272,10 |
31.05. / 23:28 |
-0,47% |
273,90 |
264,22 |
272,10 |
|
|
O'Reilly Autom... |
963,26 |
31.05. / 23:30 |
-1,25% |
972,83 |
959,71 |
963,26 |
|
|
Old Dominion F... |
175,25 |
31.05. / 23:30 |
-0,21% |
175,41 |
171,99 |
175,25 |
|
|
ON Semiconduct... |
73,04 |
31.05. / 23:30 |
+0,18% |
73,20 |
70,64 |
73,04 |
|
|
PACCAR |
107,50 |
31.05. / 23:21 |
-2,82% |
107,60 |
104,63 |
107,50 |
|
|
Palo Alto Netw... |
294,91 |
31.05. / 23:31 |
-5,86% |
299,26 |
286,58 |
294,91 |
|
|
Paychex |
120,16 |
31.05. / 23:30 |
-5,49% |
120,61 |
118,25 |
120,16 |
|
|
PayPal Holdings |
62,99 |
31.05. / 23:30 |
-1,83% |
63,56 |
61,77 |
62,99 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
PDD Holdings |
149,78 |
31.05. / 23:30 |
-1,04% |
150,49 |
148,55 |
149,78 |
|
|
PepsiCo |
172,90 |
31.05. / 23:30 |
-4,23% |
172,97 |
169,52 |
172,90 |
|
|
QUALCOMM |
204,05 |
31.05. / 23:30 |
+3,66% |
209,05 |
198,71 |
204,05 |
|
|
Regeneron Phar... |
980,16 |
31.05. / 23:30 |
-2,00% |
980,92 |
967,43 |
980,16 |
|
|
Roper Technolo... |
532,97 |
31.05. / 23:30 |
-2,90% |
533,00 |
524,53 |
532,76 |
|
|
Ross Stores |
139,76 |
31.05. / 23:30 |
+8,09% |
140,38 |
137,94 |
139,76 |
|
|
Sirius XM Hold... |
2,82 |
31.05. / 23:29 |
-2,50% |
2,93 |
2,72 |
2,82 |
|
|
Starbucks Corp |
80,22 |
31.05. / 23:30 |
-1,18% |
80,33 |
78,61 |
80,22 |
|
|
Synopsys |
560,80 |
31.05. / 23:27 |
-1,55% |
564,00 |
545,01 |
560,80 |
|
|
T-Mobile US |
174,96 |
31.05. / 23:30 |
+3,47% |
175,28 |
169,76 |
174,96 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Take-Two Inter... |
160,36 |
31.05. / 23:15 |
+4,52% |
160,84 |
158,45 |
160,36 |
|
|
Tesla |
178,10 |
31.05. / 23:31 |
+2,91% |
180,32 |
173,82 |
178,08 |
|
|
Texas Instrume... |
195,01 |
31.05. / 23:30 |
-1,32% |
196,69 |
190,26 |
195,01 |
|
|
Trade Desk (The) |
92,78 |
31.05. / 23:27 |
+0,14% |
94,80 |
91,46 |
92,78 |
|
|
Verisk Analytics |
252,78 |
31.05. / 23:30 |
+0,05% |
253,15 |
246,52 |
252,78 |
|
|
Vertex Pharmac... |
455,34 |
31.05. / 23:30 |
-3,14% |
456,91 |
443,47 |
455,34 |
|
|
Walgreens Boot... |
16,22 |
31.05. / 23:29 |
-3,51% |
16,34 |
15,34 |
16,22 |
|
|
Warner Bros Di... |
8,24 |
31.05. / 23:30 |
-4,96% |
8,57 |
8,10 |
8,24 |
|
|
Workday |
211,45 |
31.05. / 23:30 |
-18,59% |
213,06 |
207,86 |
211,45 |
|
|
Xcel Energy |
55,45 |
31.05. / 23:30 |
-0,85% |
55,52 |
54,26 |
55,45 |
|
| Name | Kurs | Zeit | Perf. 1 Woche | Hoch | Tief | Schluss | Diff. |
|
Zscaler |
169,96 |
31.05. / 23:31 |
-8,88% |
183,70 |
163,44 |
169,96 |
|