Kursliste - NASDAQ 100
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
---|---|---|---|---|---|---|---|---|---|---|
NASDAQ 100 | 18.536,65 | 31.05. | -2,01 | -0,01% | 18.574,56 | 18.189,78 | 18.536,65 | |||
Adobe | 444,76 | 31.05. / 23:19 | -0,96 | -0,22% | 448,23 | 433,97 | 444,76 | |||
Advanced Micro... | 166,90 | 31.05. / 23:30 | +0,26 | +0,16% | 169,50 | 160,07 | 166,90 | |||
Airbnb | 144,93 | 31.05. / 23:19 | -0,59 | -0,41% | 146,43 | 142,57 | 144,93 | |||
Alphabet | 172,50 | 31.05. / 23:31 | +0,56 | +0,33% | 173,06 | 169,44 | 172,50 | |||
Alphabet | 173,96 | 31.05. / 23:30 | +0,35 | +0,20% | 174,42 | 170,97 | 173,96 | |||
Amazon.com | 176,44 | 31.05. / 23:30 | -2,86 | -1,59% | 179,21 | 173,87 | 176,44 | |||
American Elect... | 90,25 | 31.05. / 23:30 | +2,07 | +2,35% | 90,31 | 88,04 | 90,25 | |||
Amgen | 305,85 | 31.05. / 23:30 | +4,84 | +1,61% | 305,90 | 299,50 | 305,85 | |||
Analog Devices | 234,49 | 31.05. / 23:30 | +4,59 | +1,99% | 234,73 | 227,65 | 234,49 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
ANSYS | 317,46 | 31.05. / 23:27 | -2,45 | -0,77% | 320,87 | 312,27 | 317,45 | |||
Apple | 192,25 | 31.05. / 23:31 | +1,10 | +0,57% | 192,57 | 189,91 | 192,25 | |||
Applied Materi... | 215,08 | 31.05. / 23:30 | -1,46 | -0,67% | 218,51 | 209,01 | 215,08 | |||
ASML Holding NV | 960,35 | 31.05. / 23:08 | -5,67 | -0,59% | 980,00 | 932,92 | 960,35 | |||
AstraZeneca PLC | 78,02 | 31.05. / 23:30 | +1,24 | +1,62% | 78,12 | 77,09 | 78,02 | |||
Atlassian Corp | 156,86 | 31.05. / 23:30 | -3,51 | -2,19% | 161,47 | 154,02 | 156,86 | |||
Autodesk | 201,60 | 31.05. / 23:30 | +1,60 | +0,80% | 201,82 | 195,32 | 201,60 | |||
Automatic Data... | 244,92 | 31.05. / 23:03 | +4,01 | +1,66% | 245,02 | 240,52 | 244,92 | |||
Baker Hughes C... | 33,48 | 31.05. / 23:19 | +1,02 | +3,14% | 33,53 | 32,38 | 33,48 | |||
Biogen | 224,94 | 31.05. / 23:05 | +4,93 | +2,24% | 225,59 | 218,02 | 224,94 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Booking Holdings | 3.776,35 | 31.05. / 23:03 | +28,90 | +0,77% | 3.783,52 | 3.711,85 | 3.776,35 | |||
Broadcom | 1.329,68 | 31.05. / 23:30 | -34,40 | -2,52% | 1.362,55 | 1.307,26 | 1.328,55 | |||
Cadence Design... | 286,31 | 31.05. / 23:20 | -1,81 | -0,63% | 289,57 | 279,02 | 286,31 | |||
CDW Corp | 223,62 | 31.05. / 23:30 | +0,75 | +0,34% | 224,65 | 220,16 | 223,62 | |||
Charter Commun... | 287,27 | 31.05. / 23:03 | +11,16 | +4,04% | 287,96 | 274,47 | 287,12 | |||
Cintas Corp | 677,97 | 31.05. / 23:03 | +8,74 | +1,31% | 679,19 | 665,48 | 677,97 | |||
Cisco Systems | 46,50 | 31.05. / 23:30 | +0,38 | +0,82% | 46,57 | 46,01 | 46,50 | |||
Coca-Cola Euro... | 73,71 | 31.05. / 23:03 | +1,56 | +2,16% | 73,91 | 71,94 | 73,71 | |||
Cognizant Tech... | 66,15 | 31.05. / 23:30 | +1,38 | +2,13% | 66,22 | 64,36 | 66,15 | |||
Comcast Corp | 40,03 | 31.05. / 23:30 | +1,17 | +3,01% | 40,09 | 38,12 | 40,03 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Constellation ... | 217,25 | 31.05. / 23:30 | -7,63 | -3,39% | 224,48 | 208,00 | 217,25 | |||
Copart | 53,07 | 31.05. / 23:30 | +0,54 | +1,03% | 53,10 | 52,03 | 53,06 | |||
CoStar Group | 78,17 | 31.05. / 23:30 | -0,82 | -1,04% | 79,73 | 77,37 | 78,17 | |||
Costco Wholesa... | 809,89 | 31.05. / 23:30 | -4,93 | -0,60% | 811,74 | 788,20 | 809,89 | |||
CrowdStrike Ho... | 313,67 | 31.05. / 23:31 | -2,22 | -0,70% | 329,77 | 306,50 | 313,67 | |||
CSX Corp | 33,75 | 31.05. / 23:30 | +0,43 | +1,29% | 33,83 | 33,12 | 33,75 | |||
Datadog | 110,18 | 31.05. / 23:30 | -7,27 | -6,19% | 115,18 | 108,08 | 110,18 | |||
DexCom | 118,77 | 31.05. / 23:01 | +0,38 | +0,32% | 121,47 | 116,26 | 118,77 | |||
Diamondback En... | 199,26 | 31.05. / 23:02 | +1,98 | +1,00% | 199,45 | 196,96 | 199,26 | |||
Dollar Tree | 117,95 | 31.05. / 23:23 | +3,18 | +2,77% | 118,37 | 114,24 | 117,95 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
DoorDash | 110,11 | 31.05. / 23:03 | -0,44 | -0,40% | 111,36 | 106,22 | 110,11 | |||
Electronic Arts | 132,88 | 31.05. / 23:19 | +1,77 | +1,35% | 133,02 | 129,08 | 132,88 | |||
Exelon Corp | 37,55 | 31.05. / 23:30 | +0,81 | +2,21% | 37,60 | 36,77 | 37,55 | |||
Fastenal Company | 65,98 | 31.05. / 23:30 | +1,11 | +1,71% | 66,02 | 64,34 | 65,98 | |||
Fortinet | 59,32 | 31.05. / 23:30 | +1,33 | +2,29% | 59,41 | 57,70 | 59,32 | |||
GE HealthCare ... | 78,00 | 31.05. / 23:30 | -0,56 | -0,71% | 78,73 | 76,91 | 78,00 | |||
Gilead Sciences | 64,27 | 31.05. / 23:30 | +0,19 | +0,30% | 64,30 | 62,07 | 64,27 | |||
GlobalFoundries | 49,00 | 31.05. / 23:03 | -0,22 | -0,45% | 49,50 | 48,10 | 49,00 | |||
Honeywell Inte... | 202,19 | 31.05. / 23:30 | +1,28 | +0,64% | 202,28 | 199,13 | 202,19 | |||
IDEXX Laborato... | 496,95 | 31.05. / 23:30 | -2,68 | -0,54% | 504,72 | 491,16 | 496,95 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Illumina | 104,28 | 31.05. / 23:30 | +3,17 | +3,14% | 104,35 | 100,76 | 104,28 | |||
Intel Corp | 30,85 | 31.05. / 23:31 | +0,67 | +2,22% | 30,96 | 29,94 | 30,85 | |||
Intuit | 576,44 | 31.05. / 23:30 | +13,56 | +2,41% | 577,41 | 557,29 | 576,44 | |||
Intuitive Surg... | 402,12 | 31.05. / 23:31 | -1,26 | -0,31% | 408,90 | 396,48 | 402,12 | |||
Keurig Dr Pepper | 34,25 | 31.05. / 23:30 | +0,36 | +1,06% | 34,27 | 33,89 | 34,25 | |||
KLA Corp | 759,53 | 31.05. / 23:30 | -10,63 | -1,38% | 776,29 | 736,90 | 759,53 | |||
Kraft Heinz Co... | 35,37 | 31.05. / 23:30 | +0,72 | +2,09% | 35,39 | 34,64 | 35,37 | |||
Lam Research C... | 932,44 | 31.05. / 23:30 | -17,47 | -1,84% | 949,72 | 903,15 | 932,44 | |||
lululemon athl... | 311,99 | 31.05. / 23:25 | +9,13 | +3,01% | 313,33 | 306,70 | 311,99 | |||
Marriott Inter... | 231,17 | 31.05. / 23:03 | +2,25 | +0,98% | 231,39 | 227,44 | 231,17 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Marvell Techno... | 68,81 | 31.05. / 23:30 | -7,99 | -10,40% | 76,47 | 67,06 | 68,81 | |||
MercadoLibre | 1.725,58 | 31.05. / 23:18 | +23,78 | +1,40% | 1.732,00 | 1.689,79 | 1.725,58 | |||
Meta Platforms | 466,83 | 31.05. / 23:31 | +0,22 | +0,05% | 469,12 | 454,46 | 466,83 | |||
Microchip Tech... | 97,28 | 31.05. / 23:31 | +0,95 | +0,99% | 97,40 | 93,77 | 97,23 | |||
Micron Technol... | 125,00 | 31.05. / 23:30 | -1,28 | -1,01% | 127,32 | 121,01 | 125,00 | |||
Microsoft Corp | 415,13 | 31.05. / 23:31 | +0,66 | +0,16% | 416,75 | 404,51 | 415,13 | |||
Moderna | 142,55 | 31.05. / 23:26 | -9,03 | -5,96% | 158,13 | 140,74 | 142,55 | |||
Mondelez Inter... | 68,53 | 31.05. / 23:03 | +0,65 | +0,96% | 68,55 | 67,33 | 68,53 | |||
MongoDB | 236,06 | 31.05. / 23:23 | -73,72 | -23,78% | 241,00 | 225,25 | 236,06 | |||
Monster Bevera... | 51,92 | 31.05. / 23:30 | +0,68 | +1,33% | 51,94 | 50,89 | 51,92 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Netflix | 641,62 | 31.05. / 23:31 | -5,66 | -0,87% | 648,58 | 628,30 | 641,62 | |||
NVIDIA Corp | 1.096,33 | 31.05. / 23:31 | -9,55 | -0,86% | 1.127,17 | 1.069,40 | 1.096,33 | |||
NXP Semiconduc... | 272,10 | 31.05. / 23:28 | +0,71 | +0,26% | 273,90 | 264,22 | 272,10 | |||
O'Reilly Autom... | 963,26 | 31.05. / 23:30 | -0,38 | -0,04% | 972,83 | 959,71 | 963,26 | |||
Old Dominion F... | 175,25 | 31.05. / 23:30 | +2,30 | +1,33% | 175,41 | 171,99 | 175,25 | |||
ON Semiconduct... | 73,04 | 31.05. / 23:30 | +0,94 | +1,30% | 73,20 | 70,64 | 73,04 | |||
PACCAR | 107,50 | 31.05. / 23:21 | +1,81 | +1,71% | 107,60 | 104,63 | 107,50 | |||
Palo Alto Netw... | 294,91 | 31.05. / 23:31 | +1,79 | +0,61% | 299,26 | 286,58 | 294,91 | |||
Paychex | 120,16 | 31.05. / 23:30 | +1,75 | +1,48% | 120,61 | 118,25 | 120,16 | |||
PayPal Holdings | 62,99 | 31.05. / 23:30 | +0,51 | +0,82% | 63,56 | 61,77 | 62,99 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
PDD Holdings | 149,78 | 31.05. / 23:30 | -2,24 | -1,47% | 150,49 | 148,55 | 149,78 | |||
PepsiCo | 172,90 | 31.05. / 23:30 | +2,42 | +1,42% | 172,97 | 169,52 | 172,90 | |||
QUALCOMM | 204,05 | 31.05. / 23:30 | -0,70 | -0,34% | 209,05 | 198,71 | 204,05 | |||
Regeneron Phar... | 980,16 | 31.05. / 23:30 | +10,84 | +1,12% | 980,92 | 967,43 | 980,16 | |||
Roper Technolo... | 532,97 | 31.05. / 23:30 | +6,39 | +1,21% | 533,00 | 524,53 | 532,76 | |||
Ross Stores | 139,76 | 31.05. / 23:30 | -0,06 | -0,04% | 140,38 | 137,94 | 139,76 | |||
Sirius XM Hold... | 2,82 | 31.05. / 23:29 | +0,08 | +2,92% | 2,93 | 2,72 | 2,82 | |||
Starbucks Corp | 80,22 | 31.05. / 23:30 | +1,46 | +1,85% | 80,33 | 78,61 | 80,22 | |||
Synopsys | 560,80 | 31.05. / 23:27 | -3,93 | -0,70% | 564,00 | 545,01 | 560,80 | |||
T-Mobile US | 174,96 | 31.05. / 23:30 | +4,31 | +2,52% | 175,28 | 169,76 | 174,96 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Take-Two Inter... | 160,36 | 31.05. / 23:15 | +0,58 | +0,36% | 160,84 | 158,45 | 160,36 | |||
Tesla | 178,10 | 31.05. / 23:31 | -0,69 | -0,39% | 180,32 | 173,82 | 178,08 | |||
Texas Instrume... | 195,01 | 31.05. / 23:30 | -0,66 | -0,34% | 196,69 | 190,26 | 195,01 | |||
Trade Desk (The) | 92,78 | 31.05. / 23:27 | -0,97 | -1,04% | 94,80 | 91,46 | 92,78 | |||
Verisk Analytics | 252,78 | 31.05. / 23:30 | +3,72 | +1,49% | 253,15 | 246,52 | 252,78 | |||
Vertex Pharmac... | 455,34 | 31.05. / 23:30 | +12,29 | +2,77% | 456,91 | 443,47 | 455,34 | |||
Walgreens Boot... | 16,22 | 31.05. / 23:29 | +0,83 | +5,39% | 16,34 | 15,34 | 16,22 | |||
Warner Bros Di... | 8,24 | 31.05. / 23:30 | +0,17 | +2,04% | 8,57 | 8,10 | 8,24 | |||
Workday | 211,45 | 31.05. / 23:30 | +4,22 | +2,03% | 213,06 | 207,86 | 211,45 | |||
Xcel Energy | 55,45 | 31.05. / 23:30 | +1,13 | +2,08% | 55,52 | 54,26 | 55,45 | |||
Name | WKN | Kurs | Zeit | Diff. | Diff. % | Hoch | Tief | Schluss | Diff. | |
Zscaler | 169,96 | 31.05. / 23:31 | +13,37 | +8,53% | 183,70 | 163,44 | 169,96 |